Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.950 | 7.950 | 7.690 | 7.820 | 7.428 | 264,894 |
| 2025-08-14 | 7.800 | 8.000 | 7.610 | 7.950 | 7.552 | 183,886 |
| 2025-08-13 | 7.990 | 8.070 | 7.920 | 7.950 | 7.552 | 120,777 |
| 2025-08-12 | 8.160 | 8.170 | 7.930 | 7.960 | 7.561 | 77,515 |
| 2025-08-11 | 8.150 | 8.190 | 8.020 | 8.180 | 7.770 | 185,151 |
| 2025-08-08 | 8.245 | 8.250 | 7.950 | 8.140 | 7.732 | 254,535 |
| 2025-08-07 | 7.990 | 8.290 | 7.920 | 8.240 | 7.827 | 395,138 |
| 2025-08-06 | 7.700 | 7.990 | 7.690 | 7.990 | 7.590 | 424,294 |
| 2025-08-05 | 7.710 | 7.940 | 7.700 | 7.750 | 7.362 | 295,098 |
| 2025-08-04 | 7.720 | 7.840 | 7.640 | 7.710 | 7.324 | 153,254 |
| 2025-08-01 | 7.800 | 7.870 | 7.610 | 7.720 | 7.333 | 173,477 |
| 2025-07-31 | 7.350 | 7.880 | 7.350 | 7.840 | 7.447 | 162,135 |
| 2025-07-30 | 7.600 | 7.750 | 7.600 | 7.680 | 7.295 | 142,325 |
| 2025-07-29 | 7.770 | 7.880 | 7.700 | 7.790 | 7.400 | 215,695 |
| 2025-07-28 | 7.610 | 7.890 | 7.610 | 7.810 | 7.419 | 301,023 |
| 2025-07-25 | 7.740 | 7.760 | 7.480 | 7.630 | 7.248 | 153,175 |
| 2025-07-24 | 7.590 | 7.710 | 7.480 | 7.710 | 7.324 | 200,341 |
| 2025-07-23 | 7.140 | 7.710 | 7.120 | 7.620 | 7.238 | 497,746 |
| 2025-07-22 | 7.130 | 7.170 | 6.960 | 7.160 | 6.802 | 170,387 |
| 2025-07-21 | 6.850 | 7.170 | 6.720 | 7.130 | 6.773 | 346,659 |
| 2025-07-18 | 6.690 | 7.050 | 6.660 | 6.900 | 6.555 | 284,071 |
| 2025-07-17 | 6.190 | 6.680 | 6.190 | 6.680 | 6.346 | 405,448 |
| 2025-07-16 | 6.170 | 6.220 | 5.980 | 6.220 | 5.909 | 88,744 |
| 2025-07-15 | 5.990 | 6.200 | 5.990 | 6.170 | 5.861 | 106,059 |
| 2025-07-14 | 5.970 | 6.130 | 5.965 | 6.000 | 5.700 | 92,612 |
| 2025-07-11 | 6.250 | 6.250 | 5.950 | 6.000 | 5.700 | 79,000 |
| 2025-07-10 | 6.000 | 6.230 | 5.940 | 6.150 | 5.842 | 243,938 |
| 2025-07-09 | 5.970 | 6.060 | 5.820 | 6.010 | 5.709 | 106,102 |
| 2025-07-08 | 5.830 | 6.010 | 5.810 | 5.930 | 5.633 | 102,664 |
| 2025-07-07 | 6.000 | 6.090 | 5.840 | 5.860 | 5.567 | 119,857 |
| 2025-07-04 | 6.000 | 6.130 | 5.990 | 6.020 | 5.719 | 75,850 |
| 2025-07-03 | 6.060 | 6.060 | 5.900 | 6.000 | 5.700 | 61,452 |
| 2025-07-02 | 6.060 | 6.200 | 6.000 | 6.060 | 5.757 | 109,254 |
| 2025-07-01 | 6.390 | 6.390 | 6.010 | 6.070 | 5.766 | 109,188 |
| 2025-06-30 | 6.190 | 6.450 | 6.190 | 6.390 | 6.070 | 184,984 |
| 2025-06-27 | 6.290 | 6.330 | 6.160 | 6.190 | 5.880 | 81,055 |
| 2025-06-26 | 6.060 | 6.290 | 6.060 | 6.280 | 5.966 | 98,294 |
| 2025-06-25 | 6.190 | 6.290 | 6.030 | 6.160 | 5.852 | 193,473 |
| 2025-06-24 | 6.160 | 6.210 | 5.990 | 6.010 | 5.709 | 99,502 |
| 2025-06-23 | 5.900 | 6.240 | 5.900 | 6.160 | 5.852 | 204,871 |
| 2025-06-20 | 6.000 | 6.130 | 6.000 | 6.060 | 5.757 | 669,379 |
| 2025-06-19 | 5.920 | 6.110 | 5.920 | 6.100 | 5.795 | 91,707 |
| 2025-06-18 | 6.000 | 6.050 | 5.910 | 5.990 | 5.690 | 101,788 |
| 2025-06-17 | 6.060 | 6.110 | 5.970 | 6.010 | 5.709 | 99,725 |
| 2025-06-16 | 6.090 | 6.100 | 5.910 | 6.060 | 5.757 | 88,351 |
| 2025-06-13 | 6.000 | 6.130 | 5.990 | 6.130 | 5.823 | 171,463 |
| 2025-06-12 | 5.900 | 6.150 | 5.810 | 6.060 | 5.757 | 148,538 |
| 2025-06-11 | 6.000 | 6.090 | 5.810 | 5.860 | 5.567 | 62,269 |
| 2025-06-10 | 6.030 | 6.170 | 6.000 | 6.070 | 5.766 | 81,144 |
| 2025-06-06 | 6.160 | 6.210 | 6.030 | 6.030 | 5.728 | 172,347 |
| 2025-06-05 | 6.200 | 6.250 | 6.040 | 6.140 | 5.833 | 87,601 |
| 2025-06-04 | 6.100 | 6.300 | 6.090 | 6.220 | 5.909 | 173,420 |
| 2025-06-03 | 6.000 | 6.150 | 5.975 | 6.100 | 5.795 | 108,245 |
| 2025-06-02 | 5.860 | 6.010 | 5.860 | 6.000 | 5.700 | 96,325 |
| 2025-05-30 | 5.780 | 5.950 | 5.740 | 5.900 | 5.605 | 144,055 |
| 2025-05-29 | 5.820 | 5.910 | 5.730 | 5.800 | 5.510 | 177,457 |
| 2025-05-28 | 5.800 | 5.910 | 5.750 | 5.820 | 5.529 | 65,243 |
| 2025-05-27 | 5.960 | 5.990 | 5.750 | 5.860 | 5.567 | 255,107 |
| 2025-05-26 | 5.840 | 5.930 | 5.780 | 5.880 | 5.586 | 77,650 |
| 2025-05-23 | 6.000 | 6.000 | 5.810 | 5.850 | 5.557 | 134,923 |
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.