Australian Ethical Investment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.170	4.230	4.160	4.180	4.180	55,309
2026-10-16	4.140	4.210	4.120	4.170	4.170	66,971
2026-10-15	4.040	4.120	3.980	4.120	4.120	153,334
2026-10-14	4.160	4.200	4.040	4.100	4.100	90,587
2026-10-13	4.300	4.300	4.170	4.170	4.170	79,532
2026-10-12	4.100	4.270	4.100	4.250	4.250	221,745
2026-10-09	4.000	4.180	4.000	4.100	4.100	185,960
2026-10-08	4.050	4.050	3.980	4.000	4.000	141,212
2026-10-07	4.110	4.130	4.020	4.050	4.050	103,030
2026-10-06	4.260	4.260	4.090	4.110	4.110	125,697
2026-10-05	4.210	4.260	4.170	4.180	4.180	76,645
2026-10-02	4.175	4.250	4.100	4.210	4.210	63,497
2026-10-01	4.240	4.260	4.080	4.080	4.080	90,577
2026-09-30	4.080	4.250	4.080	4.220	4.220	153,992
2026-09-29	4.050	4.160	4.050	4.090	4.090	79,418
2026-09-28	4.100	4.130	4.040	4.040	4.040	67,784
2026-09-25	4.210	4.210	4.080	4.090	4.090	78,433
2026-09-24	4.150	4.200	4.105	4.150	4.150	98,824
2026-09-23	4.110	4.210	4.110	4.150	4.150	86,489
2026-09-22	4.100	4.230	4.100	4.170	4.170	87,930
2026-09-21	4.110	4.170	4.050	4.130	4.130	93,818

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.