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 |
| 2026-09-18 | 4.030 | 4.140 | 4.020 | 4.140 | 4.140 | 350,794 |
| 2026-09-17 | 4.030 | 4.070 | 4.010 | 4.020 | 4.020 | 104,781 |
| 2026-09-16 | 4.030 | 4.070 | 3.940 | 4.060 | 4.060 | 133,188 |
| 2026-09-15 | 4.000 | 4.040 | 3.970 | 4.030 | 4.030 | 153,564 |
| 2026-09-14 | 4.080 | 4.140 | 4.020 | 4.040 | 4.040 | 83,309 |
| 2026-09-11 | 4.120 | 4.120 | 4.000 | 4.060 | 4.060 | 206,333 |
| 2026-09-10 | 4.170 | 4.170 | 4.010 | 4.110 | 4.110 | 220,796 |
| 2026-09-09 | 4.160 | 4.200 | 4.070 | 4.090 | 4.090 | 152,325 |
| 2026-09-08 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 256,295 |
| 2026-09-07 | 4.210 | 4.350 | 4.150 | 4.280 | 4.280 | 157,654 |
| 2026-09-04 | 4.250 | 4.260 | 4.120 | 4.210 | 4.210 | 150,213 |
| 2026-09-03 | 4.250 | 4.300 | 4.190 | 4.210 | 4.210 | 95,999 |
| 2026-09-02 | 4.360 | 4.370 | 4.240 | 4.240 | 4.240 | 113,750 |
| 2026-09-01 | 4.640 | 4.640 | 4.420 | 4.470 | 4.370 | 113,865 |
| 2026-08-31 | 4.690 | 4.720 | 4.520 | 4.660 | 4.556 | 386,919 |
| 2026-08-28 | 4.770 | 4.890 | 4.680 | 4.690 | 4.585 | 317,037 |
| 2026-08-27 | 4.980 | 4.980 | 4.740 | 4.770 | 4.663 | 118,984 |
| 2026-08-26 | 5.180 | 5.230 | 4.940 | 4.940 | 4.830 | 186,741 |
| 2026-08-25 | 4.700 | 5.200 | 4.630 | 5.130 | 5.015 | 783,837 |
| 2026-08-24 | 4.350 | 4.480 | 4.350 | 4.470 | 4.370 | 97,004 |
| 2026-08-21 | 4.450 | 4.505 | 4.330 | 4.400 | 4.302 | 69,020 |
| 2026-08-20 | 4.450 | 4.540 | 4.430 | 4.500 | 4.399 | 102,985 |
| 2026-08-19 | 4.370 | 4.490 | 4.370 | 4.460 | 4.360 | 85,257 |
| 2026-08-18 | 4.480 | 4.480 | 4.380 | 4.430 | 4.331 | 94,123 |
| 2026-08-17 | 4.470 | 4.510 | 4.420 | 4.440 | 4.341 | 77,120 |
| 2026-08-14 | 4.540 | 4.620 | 4.430 | 4.470 | 4.370 | 160,572 |
| 2026-08-13 | 4.620 | 4.620 | 4.500 | 4.540 | 4.438 | 373,914 |
| 2026-08-12 | 4.600 | 4.620 | 4.460 | 4.540 | 4.438 | 82,162 |
| 2026-08-11 | 4.560 | 4.620 | 4.510 | 4.600 | 4.497 | 150,380 |
| 2026-08-10 | 4.580 | 4.650 | 4.510 | 4.560 | 4.458 | 117,221 |
| 2026-08-07 | 4.460 | 4.620 | 4.440 | 4.590 | 4.487 | 144,261 |
| 2026-08-06 | 4.380 | 4.520 | 4.380 | 4.460 | 4.360 | 259,258 |
| 2026-08-05 | 4.360 | 4.510 | 4.360 | 4.480 | 4.380 | 119,449 |
| 2026-08-04 | 4.410 | 4.490 | 4.300 | 4.360 | 4.263 | 129,656 |
| 2026-08-03 | 4.450 | 4.450 | 4.330 | 4.390 | 4.292 | 73,939 |
| 2026-07-31 | 4.410 | 4.470 | 4.360 | 4.420 | 4.321 | 40,403 |
| 2026-07-30 | 4.530 | 4.540 | 4.360 | 4.370 | 4.272 | 98,292 |
| 2026-07-29 | 4.600 | 4.710 | 4.510 | 4.530 | 4.429 | 108,524 |
| 2026-07-28 | 4.500 | 4.620 | 4.480 | 4.620 | 4.517 | 36,005 |
Page 1 of 5 · 254 trading daysOlder →
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.