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 |
| 2025-10-17 | 7.450 | 7.450 | 7.110 | 7.150 | 6.874 | 229,887 |
| 2025-10-16 | 7.450 | 7.690 | 7.390 | 7.450 | 7.162 | 133,303 |
| 2025-10-15 | 7.220 | 7.560 | 7.160 | 7.520 | 7.230 | 187,544 |
| 2025-10-14 | 7.100 | 7.290 | 7.090 | 7.110 | 6.835 | 188,221 |
| 2025-10-13 | 7.210 | 7.350 | 7.090 | 7.130 | 6.855 | 76,438 |
| 2025-10-10 | 7.180 | 7.430 | 7.170 | 7.410 | 7.124 | 61,101 |
| 2025-10-09 | 7.130 | 7.290 | 7.130 | 7.190 | 6.912 | 63,317 |
| 2025-10-08 | 7.020 | 7.180 | 7.005 | 7.120 | 6.845 | 57,019 |
| 2025-10-07 | 7.260 | 7.380 | 7.155 | 7.170 | 6.893 | 64,681 |
| 2025-10-06 | 7.520 | 7.570 | 7.210 | 7.260 | 6.980 | 71,027 |
| 2025-10-03 | 7.240 | 7.540 | 7.230 | 7.480 | 7.191 | 107,642 |
| 2025-10-02 | 7.200 | 7.390 | 7.190 | 7.240 | 6.960 | 90,995 |
| 2025-10-01 | 7.220 | 7.400 | 7.200 | 7.350 | 7.066 | 82,614 |
| 2025-09-30 | 7.250 | 7.300 | 7.170 | 7.190 | 6.912 | 57,080 |
| 2025-09-29 | 7.170 | 7.270 | 7.010 | 7.250 | 6.970 | 182,169 |
| 2025-09-26 | 7.240 | 7.300 | 7.070 | 7.250 | 6.970 | 311,154 |
| 2025-09-25 | 7.230 | 7.230 | 6.920 | 7.150 | 6.874 | 166,055 |
| 2025-09-24 | 7.350 | 7.370 | 7.050 | 7.230 | 6.951 | 135,966 |
| 2025-09-23 | 7.400 | 7.430 | 7.270 | 7.310 | 7.028 | 117,135 |
| 2025-09-22 | 7.600 | 7.600 | 7.210 | 7.370 | 7.085 | 140,667 |
| 2025-09-19 | 7.200 | 7.710 | 7.180 | 7.710 | 7.412 | 761,555 |
| 2025-09-18 | 7.000 | 7.190 | 6.980 | 7.150 | 6.874 | 230,019 |
| 2025-09-17 | 7.050 | 7.085 | 6.970 | 7.040 | 6.768 | 74,337 |
| 2025-09-16 | 7.160 | 7.200 | 7.090 | 7.120 | 6.845 | 66,851 |
| 2025-09-15 | 7.150 | 7.200 | 7.000 | 7.160 | 6.883 | 89,964 |
| 2025-09-12 | 7.200 | 7.300 | 7.100 | 7.150 | 6.874 | 232,478 |
| 2025-09-11 | 7.060 | 7.250 | 7.040 | 7.180 | 6.903 | 196,552 |
| 2025-09-10 | 6.900 | 7.100 | 6.880 | 7.040 | 6.768 | 165,885 |
| 2025-09-09 | 7.200 | 7.200 | 6.890 | 6.980 | 6.710 | 97,964 |
| 2025-09-08 | 7.000 | 7.200 | 6.940 | 7.030 | 6.758 | 125,899 |
| 2025-09-05 | 7.130 | 7.285 | 7.090 | 7.090 | 6.816 | 90,770 |
| 2025-09-04 | 7.300 | 7.500 | 7.075 | 7.120 | 6.845 | 172,042 |
| 2025-09-03 | 7.400 | 7.400 | 7.030 | 7.310 | 7.028 | 442,539 |
| 2025-09-02 | 7.680 | 7.720 | 7.480 | 7.560 | 7.181 | 248,664 |
| 2025-09-01 | 7.530 | 7.640 | 7.370 | 7.640 | 7.257 | 485,028 |
| 2025-08-29 | 7.400 | 7.590 | 7.020 | 7.510 | 7.134 | 442,190 |
| 2025-08-28 | 8.020 | 8.310 | 7.130 | 7.400 | 7.029 | 471,652 |
| 2025-08-27 | 8.200 | 8.200 | 7.890 | 7.980 | 7.580 | 83,048 |
| 2025-08-26 | 8.190 | 8.190 | 7.970 | 8.090 | 7.685 | 155,657 |
| 2025-08-25 | 8.240 | 8.280 | 8.070 | 8.170 | 7.761 | 176,840 |
| 2025-08-22 | 8.150 | 8.200 | 7.930 | 8.150 | 7.742 | 204,148 |
| 2025-08-21 | 8.000 | 8.140 | 7.850 | 7.950 | 7.552 | 169,032 |
| 2025-08-20 | 8.190 | 8.190 | 7.800 | 7.900 | 7.504 | 266,909 |
| 2025-08-19 | 8.000 | 8.270 | 7.790 | 8.080 | 7.675 | 203,592 |
| 2025-08-18 | 7.750 | 8.030 | 7.720 | 8.000 | 7.599 | 225,033 |
| 2025-08-15 | 7.950 | 7.950 | 7.690 | 7.820 | 7.428 | 264,894 |
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.