Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.970 | 6.040 | 5.910 | 6.030 | 5.728 | 142,058 |
| 2025-05-21 | 6.000 | 6.080 | 5.940 | 6.040 | 5.738 | 121,654 |
| 2025-05-20 | 5.900 | 6.090 | 5.780 | 6.000 | 5.700 | 123,709 |
| 2025-05-19 | 6.070 | 6.100 | 5.700 | 5.900 | 5.605 | 135,107 |
| 2025-05-16 | 6.200 | 6.210 | 5.940 | 6.050 | 5.747 | 139,398 |
| 2025-05-15 | 6.100 | 6.250 | 6.090 | 6.210 | 5.899 | 122,350 |
| 2025-05-14 | 6.040 | 6.260 | 6.040 | 6.150 | 5.842 | 241,557 |
| 2025-05-13 | 5.880 | 6.185 | 5.865 | 6.040 | 5.738 | 165,342 |
| 2025-05-12 | 5.630 | 5.890 | 5.630 | 5.870 | 5.576 | 236,009 |
| 2025-05-09 | 5.510 | 5.720 | 5.510 | 5.680 | 5.396 | 269,335 |
| 2025-05-08 | 5.510 | 5.550 | 5.380 | 5.520 | 5.244 | 110,643 |
| 2025-05-07 | 5.110 | 5.530 | 5.110 | 5.510 | 5.234 | 168,848 |
| 2025-05-06 | 5.140 | 5.260 | 5.100 | 5.230 | 4.968 | 48,091 |
| 2025-05-05 | 5.280 | 5.330 | 5.145 | 5.160 | 4.902 | 69,226 |
| 2025-05-02 | 5.130 | 5.340 | 5.130 | 5.300 | 5.035 | 86,402 |
| 2025-05-01 | 5.190 | 5.320 | 5.165 | 5.260 | 4.997 | 264,244 |
| 2025-04-30 | 5.280 | 5.280 | 5.120 | 5.200 | 4.940 | 202,427 |
| 2025-04-29 | 5.140 | 5.460 | 5.120 | 5.280 | 5.016 | 253,057 |
| 2025-04-28 | 5.250 | 5.300 | 5.130 | 5.130 | 4.873 | 133,711 |
| 2025-04-24 | 5.260 | 5.300 | 5.190 | 5.250 | 4.987 | 75,796 |
| 2025-04-23 | 5.050 | 5.300 | 5.050 | 5.250 | 4.987 | 202,585 |
| 2025-04-22 | 5.000 | 5.010 | 4.910 | 5.000 | 4.750 | 276,230 |
| 2025-04-17 | 5.040 | 5.100 | 4.950 | 5.010 | 4.759 | 70,459 |
| 2025-04-16 | 5.000 | 5.020 | 4.870 | 4.970 | 4.721 | 145,962 |
| 2025-04-15 | 5.250 | 5.260 | 5.010 | 5.060 | 4.807 | 92,165 |
| 2025-04-14 | 5.270 | 5.320 | 5.140 | 5.160 | 4.902 | 66,502 |
| 2025-04-11 | 5.110 | 5.300 | 5.110 | 5.270 | 5.006 | 84,904 |
| 2025-04-10 | 5.200 | 5.400 | 5.200 | 5.300 | 5.035 | 186,969 |
| 2025-04-09 | 5.020 | 5.060 | 4.730 | 4.980 | 4.731 | 222,211 |
| 2025-04-08 | 5.100 | 5.110 | 4.870 | 5.110 | 4.854 | 250,518 |
| 2025-04-07 | 5.290 | 5.290 | 4.690 | 5.150 | 4.892 | 363,066 |
| 2025-04-04 | 5.450 | 5.635 | 5.430 | 5.590 | 5.310 | 125,375 |
| 2025-04-03 | 5.770 | 5.780 | 5.430 | 5.620 | 5.339 | 145,496 |
| 2025-04-02 | 5.950 | 6.000 | 5.780 | 5.840 | 5.548 | 139,809 |
| 2025-04-01 | 5.900 | 5.920 | 5.800 | 5.920 | 5.624 | 56,740 |
| 2025-03-31 | 5.850 | 5.950 | 5.820 | 5.900 | 5.605 | 83,337 |
| 2025-03-28 | 5.900 | 5.970 | 5.770 | 5.950 | 5.652 | 122,793 |
| 2025-03-27 | 5.800 | 5.900 | 5.800 | 5.830 | 5.538 | 81,062 |
| 2025-03-26 | 5.900 | 5.950 | 5.830 | 5.890 | 5.595 | 251,623 |
| 2025-03-25 | 5.760 | 5.900 | 5.760 | 5.890 | 5.595 | 97,171 |
| 2025-03-24 | 5.780 | 5.800 | 5.650 | 5.770 | 5.481 | 75,298 |
| 2025-03-21 | 5.900 | 5.910 | 5.740 | 5.810 | 5.519 | 212,062 |
| 2025-03-20 | 5.790 | 5.990 | 5.710 | 5.900 | 5.605 | 230,788 |
| 2025-03-19 | 5.570 | 5.820 | 5.560 | 5.680 | 5.396 | 117,996 |
| 2025-03-18 | 5.650 | 5.780 | 5.490 | 5.550 | 5.272 | 100,460 |
| 2025-03-17 | 5.660 | 5.790 | 5.620 | 5.650 | 5.367 | 127,555 |
| 2025-03-14 | 5.580 | 5.685 | 5.500 | 5.610 | 5.329 | 148,185 |
| 2025-03-13 | 5.440 | 5.620 | 5.350 | 5.600 | 5.320 | 119,106 |
| 2025-03-12 | 5.220 | 5.470 | 5.120 | 5.430 | 5.158 | 140,718 |
| 2025-03-11 | 5.500 | 5.640 | 5.230 | 5.270 | 5.006 | 165,225 |
| 2025-03-10 | 5.710 | 5.820 | 5.590 | 5.640 | 5.358 | 77,329 |
| 2025-03-07 | 5.920 | 6.000 | 5.680 | 5.690 | 5.405 | 107,665 |
| 2025-03-06 | 6.060 | 6.210 | 6.020 | 6.020 | 5.719 | 82,948 |
| 2025-03-05 | 6.260 | 6.355 | 6.000 | 6.020 | 5.719 | 157,166 |
| 2025-03-04 | 6.380 | 6.440 | 6.330 | 6.430 | 6.061 | 180,998 |
| 2025-03-03 | 6.270 | 6.540 | 6.260 | 6.460 | 6.089 | 282,357 |
| 2025-02-28 | 6.170 | 6.340 | 6.120 | 6.230 | 5.872 | 293,824 |
| 2025-02-27 | 5.250 | 6.270 | 5.250 | 6.200 | 5.844 | 684,134 |
| 2025-02-26 | 5.130 | 5.130 | 4.980 | 5.070 | 4.779 | 63,543 |
| 2025-02-25 | 5.300 | 5.300 | 5.090 | 5.150 | 4.854 | 222,881 |
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.