Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.740 | 6.760 | 6.670 | 6.700 | 6.441 | 111,999 |
| 2025-11-05 | 6.730 | 6.820 | 6.665 | 6.740 | 6.480 | 177,086 |
| 2025-11-04 | 6.970 | 6.980 | 6.740 | 6.740 | 6.480 | 30,433 |
| 2025-11-03 | 6.820 | 7.140 | 6.820 | 6.970 | 6.701 | 36,870 |
| 2025-10-31 | 7.010 | 7.050 | 6.850 | 6.990 | 6.720 | 100,373 |
| 2025-10-30 | 7.050 | 7.180 | 6.990 | 7.010 | 6.739 | 64,895 |
| 2025-10-29 | 7.330 | 7.340 | 6.890 | 7.050 | 6.778 | 436,877 |
| 2025-10-28 | 7.230 | 7.360 | 7.100 | 7.350 | 7.066 | 97,249 |
| 2025-10-27 | 7.150 | 7.290 | 7.130 | 7.240 | 6.960 | 55,727 |
| 2025-10-24 | 7.450 | 7.500 | 6.980 | 7.060 | 6.787 | 80,963 |
| 2025-10-23 | 7.400 | 7.430 | 7.240 | 7.410 | 7.124 | 86,200 |
| 2025-10-22 | 7.300 | 7.390 | 7.230 | 7.380 | 7.095 | 143,998 |
| 2025-10-21 | 7.460 | 7.460 | 7.210 | 7.300 | 7.018 | 47,789 |
| 2025-10-20 | 7.150 | 7.280 | 7.110 | 7.260 | 6.980 | 89,506 |
← NewerPage 5 of 5 · 254 trading days
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.