Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.780 | 4.840 | 4.740 | 4.800 | 4.524 | 45,427 |
| 2024-11-25 | 4.850 | 4.890 | 4.750 | 4.780 | 4.505 | 41,080 |
| 2024-11-22 | 4.970 | 4.970 | 4.840 | 4.850 | 4.571 | 131,341 |
| 2024-11-21 | 5.020 | 5.100 | 4.830 | 4.920 | 4.637 | 138,115 |
| 2024-11-20 | 5.000 | 5.230 | 4.900 | 5.100 | 4.807 | 289,133 |
| 2024-11-19 | 4.830 | 5.190 | 4.800 | 5.070 | 4.779 | 287,946 |
| 2024-11-18 | 4.730 | 4.830 | 4.620 | 4.830 | 4.553 | 95,317 |
| 2024-11-15 | 4.550 | 4.820 | 4.550 | 4.750 | 4.477 | 131,092 |
| 2024-11-14 | 4.510 | 4.690 | 4.510 | 4.550 | 4.289 | 186,811 |
| 2024-11-13 | 4.490 | 4.525 | 4.450 | 4.520 | 4.260 | 50,801 |
| 2024-11-12 | 4.650 | 4.680 | 4.500 | 4.530 | 4.270 | 141,209 |
| 2024-11-11 | 4.500 | 4.660 | 4.500 | 4.620 | 4.355 | 65,756 |
| 2024-11-08 | 4.550 | 4.560 | 4.480 | 4.520 | 4.260 | 57,019 |
| 2024-11-07 | 4.420 | 4.660 | 4.420 | 4.520 | 4.260 | 89,550 |
| 2024-11-06 | 4.330 | 4.450 | 4.330 | 4.420 | 4.166 | 69,587 |
| 2024-11-05 | 4.300 | 4.350 | 4.260 | 4.300 | 4.053 | 60,588 |
| 2024-11-04 | 4.390 | 4.400 | 4.300 | 4.340 | 4.091 | 82,128 |
| 2024-11-01 | 4.500 | 4.500 | 4.320 | 4.400 | 4.147 | 56,247 |
| 2024-10-31 | 4.460 | 4.570 | 4.380 | 4.500 | 4.241 | 107,438 |
| 2024-10-30 | 4.280 | 4.450 | 4.260 | 4.450 | 4.194 | 615,154 |
| 2024-10-29 | 4.140 | 4.280 | 4.110 | 4.260 | 4.015 | 72,247 |
| 2024-10-28 | 4.020 | 4.180 | 4.010 | 4.150 | 3.912 | 51,658 |
| 2024-10-25 | 4.030 | 4.140 | 4.020 | 4.040 | 3.808 | 62,981 |
| 2024-10-24 | 4.030 | 4.120 | 4.030 | 4.040 | 3.808 | 77,098 |
| 2024-10-23 | 4.160 | 4.170 | 4.050 | 4.090 | 3.855 | 63,900 |
| 2024-10-22 | 4.120 | 4.190 | 4.100 | 4.130 | 3.893 | 63,518 |
| 2024-10-21 | 4.140 | 4.270 | 4.070 | 4.190 | 3.949 | 68,231 |
| 2024-10-18 | 4.210 | 4.240 | 4.070 | 4.180 | 3.940 | 81,251 |
| 2024-10-17 | 4.100 | 4.190 | 4.090 | 4.150 | 3.912 | 419,617 |
| 2024-10-16 | 4.220 | 4.220 | 4.030 | 4.070 | 3.836 | 131,606 |
| 2024-10-15 | 4.350 | 4.350 | 4.150 | 4.220 | 3.978 | 99,294 |
| 2024-10-14 | 4.300 | 4.360 | 4.260 | 4.320 | 4.072 | 80,113 |
| 2024-10-11 | 4.300 | 4.370 | 4.280 | 4.280 | 4.034 | 36,643 |
| 2024-10-10 | 4.340 | 4.360 | 4.260 | 4.340 | 4.091 | 40,658 |
| 2024-10-09 | 4.280 | 4.360 | 4.230 | 4.330 | 4.081 | 37,374 |
| 2024-10-08 | 4.420 | 4.580 | 4.250 | 4.280 | 4.034 | 99,786 |
| 2024-10-07 | 4.300 | 4.460 | 4.300 | 4.400 | 4.147 | 57,132 |
| 2024-10-04 | 4.270 | 4.350 | 4.240 | 4.320 | 4.072 | 65,019 |
| 2024-10-03 | 4.310 | 4.330 | 4.180 | 4.270 | 4.025 | 92,234 |
| 2024-10-02 | 4.450 | 4.450 | 4.260 | 4.300 | 4.053 | 58,755 |
| 2024-10-01 | 4.360 | 4.490 | 4.340 | 4.460 | 4.204 | 378,315 |
| 2024-09-30 | 4.310 | 4.480 | 4.280 | 4.370 | 4.119 | 69,409 |
| 2024-09-27 | 4.300 | 4.330 | 4.200 | 4.320 | 4.072 | 51,360 |
| 2024-09-26 | 4.260 | 4.320 | 4.200 | 4.220 | 3.978 | 102,330 |
| 2024-09-25 | 4.370 | 4.400 | 4.220 | 4.260 | 4.015 | 102,320 |
| 2024-09-24 | 4.300 | 4.380 | 4.220 | 4.380 | 4.128 | 46,738 |
| 2024-09-23 | 4.300 | 4.310 | 4.250 | 4.290 | 4.044 | 220,192 |
| 2024-09-20 | 4.350 | 4.410 | 4.210 | 4.250 | 4.006 | 610,780 |
| 2024-09-19 | 4.250 | 4.370 | 4.150 | 4.290 | 4.044 | 83,839 |
| 2024-09-18 | 4.230 | 4.320 | 4.170 | 4.260 | 4.015 | 70,907 |
| 2024-09-17 | 4.290 | 4.320 | 4.070 | 4.200 | 3.959 | 91,575 |
| 2024-09-16 | 4.380 | 4.440 | 4.290 | 4.300 | 4.053 | 344,837 |
| 2024-09-13 | 4.150 | 4.410 | 4.150 | 4.390 | 4.138 | 375,521 |
| 2024-09-12 | 4.100 | 4.190 | 4.040 | 4.190 | 3.949 | 115,512 |
| 2024-09-11 | 3.960 | 4.200 | 3.790 | 4.160 | 3.921 | 70,402 |
| 2024-09-10 | 3.920 | 3.990 | 3.900 | 3.960 | 3.732 | 51,421 |
| 2024-09-09 | 3.860 | 3.970 | 3.780 | 3.970 | 3.742 | 93,086 |
| 2024-09-06 | 3.960 | 4.070 | 3.810 | 3.860 | 3.638 | 85,836 |
| 2024-09-05 | 3.900 | 3.990 | 3.840 | 3.960 | 3.732 | 121,057 |
| 2024-09-04 | 3.950 | 3.980 | 3.880 | 3.880 | 3.657 | 116,557 |
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.