Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.630 | 4.650 | 4.500 | 4.560 | 4.384 | 173,607 |
| 2026-02-03 | 4.550 | 4.660 | 4.530 | 4.640 | 4.461 | 162,331 |
| 2026-02-02 | 4.590 | 4.660 | 4.490 | 4.560 | 4.384 | 152,265 |
| 2026-01-30 | 4.600 | 4.670 | 4.570 | 4.590 | 4.413 | 73,022 |
| 2026-01-29 | 4.870 | 4.870 | 4.550 | 4.600 | 4.422 | 235,096 |
| 2026-01-28 | 5.000 | 5.000 | 4.820 | 4.840 | 4.653 | 195,138 |
| 2026-01-27 | 5.060 | 5.100 | 4.970 | 5.050 | 4.855 | 91,200 |
| 2026-01-23 | 5.120 | 5.180 | 5.010 | 5.060 | 4.865 | 208,638 |
| 2026-01-22 | 5.150 | 5.310 | 5.080 | 5.170 | 4.970 | 187,569 |
| 2026-01-21 | 4.950 | 5.270 | 4.870 | 5.070 | 4.874 | 390,863 |
| 2026-01-20 | 4.830 | 4.920 | 4.800 | 4.910 | 4.720 | 58,945 |
| 2026-01-19 | 4.900 | 4.900 | 4.720 | 4.830 | 4.643 | 81,052 |
| 2026-01-16 | 4.860 | 4.950 | 4.520 | 4.900 | 4.711 | 326,785 |
| 2026-01-15 | 5.250 | 5.250 | 4.930 | 4.990 | 4.797 | 209,514 |
| 2026-01-14 | 5.210 | 5.250 | 5.140 | 5.250 | 5.047 | 145,796 |
| 2026-01-13 | 5.150 | 5.300 | 5.070 | 5.210 | 5.009 | 178,384 |
| 2026-01-12 | 5.070 | 5.170 | 5.000 | 5.130 | 4.932 | 123,748 |
| 2026-01-09 | 5.190 | 5.190 | 5.020 | 5.090 | 4.893 | 50,527 |
| 2026-01-08 | 5.140 | 5.140 | 4.910 | 5.100 | 4.903 | 158,736 |
| 2026-01-07 | 5.150 | 5.190 | 5.000 | 5.100 | 4.903 | 151,421 |
| 2026-01-06 | 5.000 | 5.130 | 4.870 | 5.130 | 4.932 | 104,865 |
| 2026-01-05 | 4.970 | 5.010 | 4.860 | 4.930 | 4.740 | 103,318 |
| 2026-01-02 | 5.060 | 5.060 | 4.960 | 4.960 | 4.768 | 37,298 |
| 2025-12-31 | 5.020 | 5.050 | 4.985 | 5.050 | 4.855 | 32,884 |
| 2025-12-30 | 5.020 | 5.160 | 5.000 | 5.020 | 4.826 | 40,059 |
| 2025-12-29 | 5.120 | 5.150 | 5.020 | 5.030 | 4.836 | 51,592 |
| 2025-12-24 | 5.180 | 5.180 | 5.070 | 5.120 | 4.922 | 12,303 |
| 2025-12-23 | 5.165 | 5.190 | 5.120 | 5.190 | 4.990 | 22,927 |
| 2025-12-22 | 5.000 | 5.180 | 5.000 | 5.120 | 4.922 | 48,861 |
| 2025-12-19 | 5.150 | 5.240 | 5.100 | 5.110 | 4.913 | 313,358 |
| 2025-12-18 | 5.090 | 5.180 | 5.050 | 5.150 | 4.951 | 166,706 |
| 2025-12-17 | 5.100 | 5.130 | 4.990 | 5.090 | 4.893 | 190,684 |
| 2025-12-16 | 5.090 | 5.160 | 4.980 | 5.110 | 4.913 | 180,225 |
| 2025-12-15 | 5.090 | 5.140 | 5.050 | 5.110 | 4.913 | 38,569 |
| 2025-12-12 | 5.240 | 5.370 | 5.060 | 5.080 | 4.884 | 181,290 |
| 2025-12-11 | 5.260 | 5.270 | 4.980 | 5.130 | 4.932 | 148,887 |
| 2025-12-10 | 5.210 | 5.310 | 5.150 | 5.260 | 5.057 | 297,538 |
| 2025-12-09 | 5.400 | 5.400 | 5.260 | 5.310 | 5.105 | 113,725 |
| 2025-12-08 | 5.200 | 5.360 | 5.100 | 5.340 | 5.134 | 122,437 |
| 2025-12-05 | 5.230 | 5.270 | 5.100 | 5.170 | 4.970 | 147,599 |
| 2025-12-04 | 5.350 | 5.440 | 5.210 | 5.210 | 5.009 | 116,207 |
| 2025-12-03 | 5.330 | 5.490 | 5.220 | 5.490 | 5.278 | 238,692 |
| 2025-12-02 | 5.300 | 5.340 | 5.160 | 5.270 | 5.066 | 280,290 |
| 2025-12-01 | 5.740 | 5.860 | 5.170 | 5.270 | 5.066 | 446,259 |
| 2025-11-28 | 5.700 | 5.840 | 5.700 | 5.710 | 5.489 | 83,541 |
| 2025-11-27 | 6.400 | 6.400 | 5.680 | 5.740 | 5.518 | 494,221 |
| 2025-11-26 | 6.400 | 6.475 | 6.310 | 6.460 | 6.210 | 148,760 |
| 2025-11-25 | 6.480 | 6.480 | 6.170 | 6.270 | 6.028 | 143,115 |
| 2025-11-24 | 6.100 | 6.330 | 6.080 | 6.330 | 6.086 | 109,072 |
| 2025-11-21 | 6.250 | 6.320 | 6.070 | 6.110 | 5.874 | 87,932 |
| 2025-11-20 | 6.120 | 6.270 | 6.115 | 6.220 | 5.980 | 154,878 |
| 2025-11-19 | 6.060 | 6.120 | 5.910 | 6.120 | 5.884 | 71,563 |
| 2025-11-18 | 6.000 | 6.070 | 5.940 | 6.020 | 5.787 | 322,732 |
| 2025-11-17 | 6.050 | 6.220 | 5.870 | 6.100 | 5.864 | 295,091 |
| 2025-11-14 | 6.230 | 6.230 | 6.040 | 6.150 | 5.912 | 89,835 |
| 2025-11-13 | 6.550 | 6.560 | 6.320 | 6.360 | 6.114 | 105,722 |
| 2025-11-12 | 6.560 | 6.665 | 6.540 | 6.550 | 6.297 | 309,985 |
| 2025-11-11 | 6.620 | 6.720 | 6.520 | 6.530 | 6.278 | 97,233 |
| 2025-11-10 | 6.590 | 6.680 | 6.590 | 6.630 | 6.374 | 59,063 |
| 2025-11-07 | 6.740 | 6.740 | 6.480 | 6.550 | 6.297 | 83,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1000 AUD |
| 2026-03-05 | 0.0800 AUD |
| 2025-09-03 | 0.0900 AUD |
| 2025-03-05 | 0.0500 AUD |
| 2024-09-03 | 0.0600 AUD |
| 2024-03-04 | 0.0300 AUD |
| 2023-09-06 | 0.0500 AUD |
| 2023-03-01 | 0.0200 AUD |
| 2022-08-31 | 0.0300 AUD |
| 2022-03-02 | 0.0300 AUD |
| 2021-09-01 | 0.0400 AUD |
| 2021-03-03 | 0.0300 AUD |
| 2020-09-01 | 0.0100 AUD |
| 2020-03-04 | 0.0250 AUD |
| 2019-09-03 | 0.0300 AUD |
| 2019-02-28 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.