Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.230 | 5.390 | 5.190 | 5.210 | 4.911 | 91,641 |
| 2025-02-21 | 5.290 | 5.350 | 5.240 | 5.290 | 4.986 | 114,421 |
| 2025-02-20 | 5.080 | 5.300 | 5.030 | 5.290 | 4.986 | 137,772 |
| 2025-02-19 | 4.940 | 5.100 | 4.910 | 5.080 | 4.788 | 58,542 |
| 2025-02-18 | 5.030 | 5.100 | 4.900 | 4.900 | 4.618 | 40,951 |
| 2025-02-17 | 4.990 | 5.050 | 4.970 | 5.050 | 4.760 | 25,787 |
| 2025-02-14 | 4.920 | 4.980 | 4.870 | 4.960 | 4.675 | 83,872 |
| 2025-02-13 | 4.910 | 4.920 | 4.860 | 4.900 | 4.618 | 78,034 |
| 2025-02-12 | 4.980 | 4.980 | 4.850 | 4.870 | 4.590 | 50,801 |
| 2025-02-11 | 4.980 | 5.110 | 4.970 | 4.990 | 4.703 | 127,350 |
| 2025-02-10 | 4.900 | 4.980 | 4.900 | 4.980 | 4.694 | 23,378 |
| 2025-02-07 | 4.720 | 4.970 | 4.670 | 4.970 | 4.684 | 98,147 |
| 2025-02-06 | 4.530 | 4.850 | 4.530 | 4.730 | 4.458 | 90,700 |
| 2025-02-05 | 4.850 | 4.900 | 4.760 | 4.760 | 4.487 | 70,117 |
| 2025-02-04 | 4.870 | 4.900 | 4.820 | 4.830 | 4.553 | 28,292 |
| 2025-02-03 | 4.950 | 4.950 | 4.830 | 4.850 | 4.571 | 48,483 |
| 2025-01-31 | 4.940 | 5.035 | 4.940 | 4.990 | 4.703 | 57,779 |
| 2025-01-30 | 4.920 | 5.000 | 4.920 | 4.940 | 4.656 | 36,865 |
| 2025-01-29 | 4.990 | 4.990 | 4.815 | 4.920 | 4.637 | 61,370 |
| 2025-01-28 | 4.950 | 5.010 | 4.920 | 4.960 | 4.675 | 36,290 |
| 2025-01-24 | 4.950 | 5.110 | 4.940 | 5.050 | 4.760 | 104,909 |
| 2025-01-23 | 5.090 | 5.100 | 4.920 | 4.950 | 4.666 | 102,477 |
| 2025-01-22 | 5.010 | 5.160 | 5.010 | 5.090 | 4.798 | 120,768 |
| 2025-01-21 | 5.050 | 5.200 | 5.000 | 5.100 | 4.807 | 114,048 |
| 2025-01-20 | 5.250 | 5.250 | 5.030 | 5.100 | 4.807 | 193,212 |
| 2025-01-17 | 5.200 | 5.360 | 5.150 | 5.300 | 4.995 | 187,383 |
| 2025-01-16 | 5.160 | 5.220 | 5.160 | 5.220 | 4.920 | 109,471 |
| 2025-01-15 | 5.200 | 5.250 | 5.090 | 5.120 | 4.826 | 73,965 |
| 2025-01-14 | 5.280 | 5.280 | 5.120 | 5.250 | 4.948 | 133,742 |
| 2025-01-13 | 5.280 | 5.340 | 5.190 | 5.290 | 4.986 | 28,772 |
| 2025-01-10 | 5.300 | 5.390 | 5.200 | 5.360 | 5.052 | 55,973 |
| 2025-01-09 | 5.240 | 5.320 | 5.240 | 5.310 | 5.005 | 60,887 |
| 2025-01-08 | 5.130 | 5.330 | 5.130 | 5.300 | 4.995 | 38,239 |
| 2025-01-07 | 5.150 | 5.350 | 5.100 | 5.270 | 4.967 | 47,204 |
| 2025-01-06 | 5.220 | 5.390 | 5.150 | 5.150 | 4.854 | 30,194 |
| 2025-01-03 | 5.230 | 5.310 | 5.220 | 5.220 | 4.920 | 50,879 |
| 2025-01-02 | 5.350 | 5.440 | 5.200 | 5.200 | 4.901 | 43,635 |
| 2024-12-31 | 5.370 | 5.400 | 5.340 | 5.380 | 5.071 | 48,508 |
| 2024-12-30 | 5.250 | 5.390 | 5.240 | 5.370 | 5.061 | 34,509 |
| 2024-12-27 | 5.370 | 5.370 | 5.220 | 5.270 | 4.967 | 44,842 |
| 2024-12-24 | 5.250 | 5.340 | 5.250 | 5.340 | 5.033 | 22,499 |
| 2024-12-23 | 5.250 | 5.320 | 5.180 | 5.290 | 4.986 | 33,686 |
| 2024-12-20 | 5.210 | 5.370 | 5.040 | 5.370 | 5.061 | 190,670 |
| 2024-12-19 | 5.320 | 5.320 | 5.110 | 5.210 | 4.911 | 56,904 |
| 2024-12-18 | 5.400 | 5.430 | 5.330 | 5.370 | 5.061 | 54,228 |
| 2024-12-17 | 5.340 | 5.490 | 5.335 | 5.410 | 5.099 | 82,349 |
| 2024-12-16 | 5.510 | 5.640 | 5.390 | 5.440 | 5.127 | 65,315 |
| 2024-12-13 | 5.660 | 5.670 | 5.550 | 5.580 | 5.259 | 76,866 |
| 2024-12-12 | 5.580 | 5.690 | 5.580 | 5.690 | 5.363 | 86,433 |
| 2024-12-11 | 5.590 | 5.640 | 5.525 | 5.580 | 5.259 | 107,098 |
| 2024-12-10 | 5.690 | 5.700 | 5.490 | 5.550 | 5.231 | 129,778 |
| 2024-12-09 | 5.620 | 5.770 | 5.620 | 5.680 | 5.354 | 191,683 |
| 2024-12-06 | 5.600 | 5.680 | 5.580 | 5.600 | 5.278 | 138,958 |
| 2024-12-05 | 5.410 | 5.640 | 5.360 | 5.570 | 5.250 | 180,161 |
| 2024-12-04 | 5.420 | 5.550 | 5.290 | 5.450 | 5.137 | 660,028 |
| 2024-12-03 | 5.020 | 5.350 | 4.920 | 5.300 | 4.995 | 188,658 |
| 2024-12-02 | 5.070 | 5.100 | 4.940 | 5.000 | 4.713 | 83,892 |
| 2024-11-29 | 4.990 | 5.100 | 4.910 | 5.050 | 4.760 | 80,810 |
| 2024-11-28 | 5.000 | 5.040 | 4.930 | 5.010 | 4.722 | 64,507 |
| 2024-11-27 | 4.820 | 5.040 | 4.810 | 4.980 | 4.694 | 138,535 |
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.