ASX - Delayed Quote
AUD
Australian Ethical Investment Limited (AEF.AX)
4.2900
+0.0600
(+1.42%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3000
4.3500
4.2600
4.2900
4.2900
56,963
Oct 30, 2026
4.3000
4.3500
4.2600
4.2900
4.2900
56,963
Oct 29, 2026
4.2600
4.2900
4.2300
4.2300
4.2300
36,645
Oct 28, 2026
4.1500
4.2800
4.1500
4.2600
4.2600
78,102
Oct 27, 2026
4.2000
4.2400
4.1700
4.1700
4.1700
76,992
Oct 26, 2026
4.1700
4.2400
4.1200
4.2100
4.2100
93,193
Oct 23, 2026
4.1500
4.2400
4.1200
4.1800
4.1800
124,403
Oct 22, 2026
4.2600
4.2800
4.1200
4.1800
4.1800
42,202
Oct 21, 2026
4.1200
4.2700
4.1200
4.2600
4.2600
169,211
Oct 20, 2026
4.1400
4.2400
4.1100
4.1200
4.1200
116,699
Oct 19, 2026
4.1700
4.2300
4.1600
4.1800
4.1800
55,309
Oct 16, 2026
4.1400
4.2100
4.1200
4.1700
4.1700
66,971
Oct 15, 2026
4.0400
4.1200
3.9800
4.1200
4.1200
153,334
Oct 14, 2026
4.1600
4.2000
4.0400
4.1000
4.1000
90,587
Oct 13, 2026
4.3000
4.3000
4.1700
4.1700
4.1700
79,532
Oct 12, 2026
4.1000
4.2700
4.1000
4.2500
4.2500
221,745
Oct 9, 2026
4.0000
4.1800
4.0000
4.1000
4.1000
185,960
Oct 8, 2026
4.0500
4.0500
3.9800
4.0000
4.0000
141,212
Oct 7, 2026
4.1100
4.1300
4.0200
4.0500
4.0500
103,030
Oct 6, 2026
4.2600
4.2600
4.0900
4.1100
4.1100
125,697
Oct 5, 2026
4.2100
4.2600
4.1700
4.1800
4.1800
76,645
Oct 2, 2026
4.1750
4.2500
4.1000
4.2100
4.2100
63,497
Oct 1, 2026
4.2400
4.2600
4.0800
4.0800
4.0800
90,577
Sep 30, 2026
4.0800
4.2500
4.0800
4.2200
4.2200
153,992
Sep 29, 2026
4.0500
4.1600
4.0500
4.0900
4.0900
79,418
Sep 28, 2026
4.1000
4.1300
4.0400
4.0400
4.0400
67,784
Sep 25, 2026
4.2100
4.2100
4.0800
4.0900
4.0900
78,433
Sep 24, 2026
4.1500
4.2000
4.1050
4.1500
4.1500
98,824
Sep 23, 2026
4.1100
4.2100
4.1100
4.1500
4.1500
86,489
Sep 22, 2026
4.1000
4.2300
4.1000
4.1700
4.1700
87,930
Sep 21, 2026
4.1100
4.1700
4.0500
4.1300
4.1300
93,818
Sep 18, 2026
4.0300
4.1400
4.0200
4.1400
4.1400
350,794
Sep 17, 2026
4.0300
4.0700
4.0100
4.0200
4.0200
104,781
Sep 16, 2026
4.0300
4.0700
3.9400
4.0600
4.0600
133,188
Sep 15, 2026
4.0000
4.0400
3.9700
4.0300
4.0300
153,564
Sep 14, 2026
4.0800
4.1400
4.0200
4.0400
4.0400
83,309
Sep 11, 2026
4.1200
4.1200
4.0000
4.0600
4.0600
206,333
Sep 10, 2026
4.1700
4.1700
4.0100
4.1100
4.1100
220,796
Sep 9, 2026
4.1600
4.2000
4.0700
4.0900
4.0900
152,325
Sep 8, 2026
4.2800
4.3000
4.1500
4.1500
4.1500
256,295
Sep 7, 2026
4.2100
4.3500
4.1500
4.2800
4.2800
157,654
Sep 4, 2026
4.2500
4.2600
4.1200
4.2100
4.2100
150,213
Sep 3, 2026
4.2500
4.3000
4.1900
4.2100
4.2100
95,999
Sep 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
4.3600
4.3700
4.2400
4.2400
4.2400
113,750
Sep 1, 2026
4.6400
4.6400
4.4200
4.4700
4.3700
113,865
Aug 31, 2026
4.6900
4.7200
4.5200
4.6600
4.5557
386,919
Aug 28, 2026
4.7700
4.8900
4.6800
4.6900
4.5851
317,037
Aug 27, 2026
4.9800
4.9800
4.7400
4.7700
4.6633
118,984
Aug 26, 2026
5.1800
5.2300
4.9400
4.9400
4.8295
186,741
Aug 25, 2026
4.7000
5.2000
4.6300
5.1300
5.0152
783,837
Aug 24, 2026
4.3500
4.4800
4.3500
4.4700
4.3700
97,004
Aug 21, 2026
4.4500
4.5050
4.3300
4.4000
4.3016
69,020
Aug 20, 2026
4.4500
4.5400
4.4300
4.5000
4.3993
102,985
Aug 19, 2026
4.3700
4.4900
4.3700
4.4600
4.3602
85,257
Aug 18, 2026
4.4800
4.4800
4.3800
4.4300
4.3309
94,123
Aug 17, 2026
4.4700
4.5100
4.4200
4.4400
4.3407
77,120
Aug 14, 2026
4.5400
4.6200
4.4300
4.4700
4.3700
160,572
Aug 13, 2026
4.6200
4.6200
4.5000
4.5400
4.4384
373,914
Aug 12, 2026
4.6000
4.6200
4.4600
4.5400
4.4384
82,162
Aug 11, 2026
4.5600
4.6200
4.5100
4.6000
4.4971
150,380
Aug 10, 2026
4.5800
4.6500
4.5100
4.5600
4.4580
117,221
Aug 7, 2026
4.4600
4.6200
4.4400
4.5900
4.4873
144,261
Aug 6, 2026
4.3800
4.5200
4.3800
4.4600
4.3602
259,258
Aug 5, 2026
4.3600
4.5100
4.3600
4.4800
4.3798
119,449
Aug 4, 2026
4.4100
4.4900
4.3000
4.3600
4.2625
129,656
Aug 3, 2026
4.4500
4.4500
4.3300
4.3900
4.2918
73,939
Jul 31, 2026
4.4100
4.4700
4.3600
4.4200
4.3211
40,403
Jul 30, 2026
4.5300
4.5400
4.3600
4.3700
4.2722
98,292
Jul 29, 2026
4.6000
4.7100
4.5100
4.5300
4.4287
108,524
Jul 28, 2026
4.5000
4.6200
4.4800
4.6200
4.5166
36,005
Jul 27, 2026
4.4900
4.5200
4.3800
4.4900
4.3896
45,867
Jul 24, 2026
4.5000
4.5000
4.2400
4.3700
4.2722
143,688
Jul 23, 2026
4.5200
4.5500
4.4100
4.4700
4.3700
61,783
Jul 22, 2026
4.5900
4.5900
4.4300
4.5100
4.4091
181,046
Jul 21, 2026
4.5000
4.5700
4.4900
4.5600
4.4580
99,469
Jul 20, 2026
4.7500
4.7600
4.4700
4.5000
4.3993
100,284
Jul 17, 2026
4.6300
4.7400
4.5700
4.7400
4.6340
156,003
Jul 16, 2026
4.4400
4.6400
4.4100
4.6200
4.5166
138,987
Jul 15, 2026
4.5000
4.5200
4.3700
4.3800
4.2820
66,833
Jul 14, 2026
4.5000
4.5100
4.4000
4.4300
4.3309
60,271
Jul 13, 2026
4.5900
4.6000
4.4200
4.5000
4.3993
144,868
Jul 10, 2026
4.5000
4.5500
4.4400
4.5000
4.3993
63,594
Jul 9, 2026
4.5000
4.5800
4.4000
4.5500
4.4482
91,112
Jul 8, 2026
4.4700
4.4700
4.3400
4.4600
4.3602
53,239
Jul 7, 2026
4.4000
4.5000
4.4000
4.4500
4.3504
42,636
Jul 6, 2026
4.4500
4.4500
4.3000
4.4000
4.3016
50,403
Jul 3, 2026
4.3300
4.5600
4.3300
4.3900
4.2918
195,822
Jul 2, 2026
4.2700
4.3200
4.2300
4.2900
4.1940
76,666
Jul 1, 2026
4.2000
4.3000
4.1600
4.2700
4.1745
122,899
Jun 30, 2026
4.2000
4.2900
4.1500
4.1900
4.0963
100,366
Jun 29, 2026
4.1200
4.2400
4.1200
4.2100
4.1158
71,586
Jun 26, 2026
4.2400
4.2400
4.0900
4.1400
4.0474
39,767
Jun 25, 2026
4.0500
4.2500
4.0500
4.2100
4.1158
154,319
Jun 24, 2026
4.0800
4.1500
4.0100
4.0500
3.9594
79,424
Jun 23, 2026
4.2900
4.3100
4.0000
4.0800
3.9887
162,999
Jun 22, 2026
4.3900
4.3900
4.2500
4.2700
4.1745
71,339
Jun 19, 2026
4.3200
4.4300
4.3000
4.3800
4.2820
134,885
Jun 18, 2026
4.3400
4.3700
4.2300
4.3100
4.2136
142,935
Jun 17, 2026
4.4000
4.4100
4.2900
4.3000
4.2038
149,923
Jun 16, 2026
4.4000
4.4100
4.3000
4.3800
4.2820
97,221
Jun 15, 2026
4.1700
4.4100
4.1700
4.3600
4.2625
127,293
Jun 12, 2026
4.1100
4.2100
4.0900
4.1400
4.0474
166,074
Jun 11, 2026
3.9500
4.1100
3.9400
4.0400
3.9496
123,486
Jun 10, 2026
4.0200
4.0600
3.9300
4.0100
3.9203
98,781
Jun 9, 2026
4.0300
4.1000
3.9800
4.0800
3.9887
73,870
Jun 5, 2026
4.0200
4.1800
4.0200
4.1100
4.0181
108,018
Jun 4, 2026
4.0200
4.0400
3.9400
4.0100
3.9203
50,369
Jun 3, 2026
4.1800
4.1800
3.9300
4.0100
3.9203
130,725
Jun 2, 2026
4.0500
4.1200
3.9500
4.1200
4.0278
106,771
Jun 1, 2026
3.9700
4.0800
3.9700
4.0500
3.9594
48,738
May 29, 2026
3.9900
4.0400
3.9300
4.0100
3.9203
133,068
May 28, 2026
3.9400
4.0500
3.9400
3.9500
3.8616
124,068
May 27, 2026
3.9200
4.0300
3.9200
4.0300
3.9398
46,472
May 26, 2026
4.0100
4.0100
3.8300
3.9500
3.8616
148,734
May 25, 2026
4.0000
4.0100
3.9200
3.9600
3.8714
86,492
May 22, 2026
3.9000
3.9900
3.9000
3.9000
3.8128
81,808
May 21, 2026
3.8900
3.9700
3.8900
3.9000
3.8128
51,292
May 20, 2026
3.9400
3.9600
3.8100
3.8700
3.7834
138,693
May 19, 2026
4.0000
4.0150
3.9100
3.9500
3.8616
116,851
May 18, 2026
4.1300
4.1300
3.9300
3.9300
3.8421
67,241
May 15, 2026
4.0000
4.1200
3.9800
4.1000
4.0083
126,155
May 14, 2026
4.0900
4.0900
3.9200
3.9200
3.8323
102,301
May 13, 2026
4.0400
4.0600
3.9500
4.0500
3.9594
165,502
May 12, 2026
4.2700
4.2700
4.0200
4.0600
3.9692
141,963
May 11, 2026
4.3000
4.3400
4.1500
4.2700
4.1745
130,228
May 8, 2026
4.3000
4.3500
4.1600
4.2200
4.1256
151,344
May 7, 2026
4.0900
4.3000
4.0600
4.3000
4.2038
207,343
May 6, 2026
3.9500
4.0100
3.8900
4.0000
3.9105
146,852
May 5, 2026
4.0000
4.1000
3.9000
3.9000
3.8128
173,164
May 4, 2026
3.9600
4.0100
3.9000
3.9200
3.8323
128,710
May 1, 2026
4.0600
4.1500
3.9100
3.9100
3.8225
244,835
Apr 30, 2026
4.0700
4.1500
4.0300
4.0300
3.9398
113,695
Apr 29, 2026
4.1100
4.2100
4.0700
4.1000
4.0083
113,001
Apr 28, 2026
4.2700
4.2700
4.1000
4.1300
4.0376
153,465
Apr 27, 2026
4.3600
4.3600
4.1700
4.2100
4.1158
143,918
Apr 24, 2026
4.5000
4.5000
4.3200
4.3600
4.2625
192,404
Apr 23, 2026
4.6000
4.6300
4.4300
4.4400
4.3407
129,581
Apr 22, 2026
4.8900
4.8900
4.4400
4.5900
4.4873
445,566
Apr 21, 2026
4.9700
5.0600
4.8500
4.8700
4.7611
218,238
Apr 20, 2026
4.9400
5.0000
4.7800
4.8300
4.7219
205,009
Apr 17, 2026
5.0500
5.1000
4.8500
4.8800
4.7708
158,569
Apr 16, 2026
4.9800
5.1200
4.9700
5.0200
4.9077
82,317
Apr 15, 2026
5.0000
5.1500
4.8800
4.9500
4.8393
196,157
Apr 14, 2026
5.0000
5.1400
4.9800
4.9800
4.8686
91,529
Apr 13, 2026
5.2000
5.2000
5.0000
5.0000
4.8881
58,637
Apr 10, 2026
5.2200
5.2200
5.0700
5.1800
5.0641
120,894
Apr 9, 2026
5.2000
5.2100
4.9600
5.1700
5.0543
200,811
Apr 8, 2026
4.8700
5.2600
4.8700
5.0100
4.8979
241,745
Apr 7, 2026
4.6500
4.8700
4.6500
4.7800
4.6731
143,292
Apr 2, 2026
4.7300
4.8500
4.6200
4.6200
4.5166
134,709
Apr 1, 2026
4.6300
4.7000
4.5500
4.6500
4.5460
175,150
Mar 31, 2026
4.4400
4.6500
4.4000
4.5300
4.4287
194,770
Mar 30, 2026
4.5500
4.5500
4.3600
4.4800
4.3798
272,988
Mar 27, 2026
4.4900
4.6200
4.4000
4.5300
4.4287
319,347
Mar 26, 2026
4.5000
4.5000
4.3500
4.4100
4.3113
93,791
Mar 25, 2026
4.3700
4.4800
4.2700
4.4500
4.3504
115,142
Mar 24, 2026
4.3900
4.4800
4.2900
4.3100
4.2136
210,108
Mar 23, 2026
4.0500
4.3800
4.0000
4.2900
4.1940
102,791
Mar 20, 2026
4.3200
4.3200
4.0900
4.1400
4.0474
230,820
Mar 19, 2026
4.4300
4.4300
4.2500
4.2500
4.1549
156,506
Mar 18, 2026
4.5100
4.5800
4.4400
4.4800
4.3798
139,642
Mar 17, 2026
4.6000
4.6300
4.4100
4.5100
4.4091
344,668
Mar 16, 2026
4.6000
4.6500
4.5100
4.6100
4.5069
68,637
Mar 13, 2026
4.7400
4.7600
4.5900
4.6000
4.4971
80,175
Mar 12, 2026
4.7800
4.8600
4.6600
4.8000
4.6926
184,388
Mar 11, 2026
4.9500
4.9500
4.6000
4.8100
4.7024
201,060
Mar 10, 2026
4.8700
4.9300
4.8000
4.8700
4.7611
108,860
Mar 9, 2026
4.5100
4.8500
4.5100
4.7700
4.6633
132,999
Mar 6, 2026
4.8500
4.8500
4.7700
4.8000
4.6926
107,966
Mar 5, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.8100
4.9650
4.6500
4.8400
4.7317
106,270
Mar 4, 2026
4.9800
4.9950
4.7500
4.8100
4.6242
183,742
Mar 3, 2026
5.2000
5.2500
4.9700
5.0000
4.8068
238,182
Mar 2, 2026
5.2000
5.2500
4.9700
5.2400
5.0376
188,436
Feb 27, 2026
5.1400
5.3000
5.0100
5.2000
4.9991
175,255
Feb 26, 2026
4.6600
5.1400
4.6600
5.1400
4.9414
311,348
Feb 25, 2026
4.2800
4.5600
4.2800
4.5200
4.3454
153,758
Feb 24, 2026
4.5400
4.5400
4.2700
4.2800
4.1147
188,419
Feb 23, 2026
4.4400
4.5300
4.4100
4.4100
4.2396
81,461
Feb 20, 2026
4.4000
4.5000
4.3300
4.4300
4.2589
121,763
Feb 19, 2026
4.5500
4.5500
4.4400
4.4500
4.2781
89,937
Feb 18, 2026
4.4700
4.5700
4.3700
4.4600
4.2877
131,253
Feb 17, 2026
4.3100
4.4800
4.3100
4.4300
4.2589
71,962
Feb 16, 2026
4.2900
4.3300
4.2400
4.3100
4.1435
84,056
Feb 13, 2026
4.4000
4.4000
4.2200
4.2900
4.1243
148,524
Feb 12, 2026
4.7100
4.7100
4.2900
4.4000
4.2300
501,178
Feb 11, 2026
4.6400
4.7100
4.5900
4.6900
4.5088
119,663
Feb 10, 2026
4.6500
4.6900
4.5500
4.6200
4.4415
75,830
Feb 9, 2026
4.6100
4.7700
4.5700
4.6100
4.4319
201,726
Feb 6, 2026
4.6000
4.6500
4.4600
4.6000
4.4223
163,226
Feb 5, 2026
4.6300
4.6900
4.5100
4.6600
4.4800
180,164
Feb 4, 2026
4.6300
4.6500
4.5000
4.5600
4.3838
173,607
Feb 3, 2026
4.5500
4.6600
4.5300
4.6400
4.4608
162,331
Feb 2, 2026
4.5900
4.6600
4.4900
4.5600
4.3838
152,265
Jan 30, 2026
4.6000
4.6700
4.5700
4.5900
4.4127
73,022
Jan 29, 2026
4.8700
4.8700
4.5500
4.6000
4.4223
235,096
Jan 28, 2026
5.0000
5.0000
4.8200
4.8400
4.6530
195,138
Jan 27, 2026
5.0600
5.1000
4.9700
5.0500
4.8549
91,200
Jan 23, 2026
5.1200
5.1800
5.0100
5.0600
4.8645
208,638
Jan 22, 2026
5.1500
5.3100
5.0800
5.1700
4.9703
187,569
Jan 21, 2026
4.9500
5.2700
4.8700
5.0700
4.8741
390,863
Jan 20, 2026
4.8300
4.9200
4.8000
4.9100
4.7203
58,945
Jan 19, 2026
4.9000
4.9000
4.7200
4.8300
4.6434
81,052
Jan 16, 2026
4.8600
4.9500
4.5200
4.9000
4.7107
326,785
Jan 15, 2026
5.2500
5.2500
4.9300
4.9900
4.7972
209,514
Jan 14, 2026
5.2100
5.2500
5.1400
5.2500
5.0472
145,796
Jan 13, 2026
5.1500
5.3000
5.0700
5.2100
5.0087
178,384
Jan 12, 2026
5.0700
5.1700
5.0000
5.1300
4.9318
123,748
Jan 9, 2026
5.1900
5.1900
5.0200
5.0900
4.8934
50,527
Jan 8, 2026
5.1400
5.1400
4.9100
5.1000
4.9030
158,736
Jan 7, 2026
5.1500
5.1900
5.0000
5.1000
4.9030
151,421
Jan 6, 2026
5.0000
5.1300
4.8700
5.1300
4.9318
104,865
Jan 5, 2026
4.9700
5.0100
4.8600
4.9300
4.7395
103,318
Jan 2, 2026
5.0600
5.0600
4.9600
4.9600
4.7684
37,298
Dec 31, 2025
5.0200
5.0500
4.9850
5.0500
4.8549
32,884
Dec 30, 2025
5.0200
5.1600
5.0000
5.0200
4.8261
40,059
Dec 29, 2025
5.1200
5.1500
5.0200
5.0300
4.8357
51,592
Dec 24, 2025
5.1800
5.1800
5.0700
5.1200
4.9222
12,303
Dec 23, 2025
5.1650
5.1900
5.1200
5.1900
4.9895
22,927
Dec 22, 2025
5.0000
5.1800
5.0000
5.1200
4.9222
48,861
Dec 19, 2025
5.1500
5.2400
5.1000
5.1100
4.9126
313,358
Dec 18, 2025
5.0900
5.1800
5.0500
5.1500
4.9510
166,706
Dec 17, 2025
5.1000
5.1300
4.9900
5.0900
4.8934
190,684
Dec 16, 2025
5.0900
5.1600
4.9800
5.1100
4.9126
180,225
Dec 15, 2025
5.0900
5.1400
5.0500
5.1100
4.9126
38,569
Dec 12, 2025
5.2400
5.3700
5.0600
5.0800
4.8838
181,290
Dec 11, 2025
5.2600
5.2700
4.9800
5.1300
4.9318
148,887
Dec 10, 2025
5.2100
5.3100
5.1500
5.2600
5.0568
297,538
Dec 9, 2025
5.4000
5.4000
5.2600
5.3100
5.1049
113,725
Dec 8, 2025
5.2000
5.3600
5.1000
5.3400
5.1337
122,437
Dec 5, 2025
5.2300
5.2700
5.1000
5.1700
4.9703
147,599
Dec 4, 2025
5.3500
5.4400
5.2100
5.2100
5.0087
116,207
Dec 3, 2025
5.3300
5.4900
5.2200
5.4900
5.2779
238,692
Dec 2, 2025
5.3000
5.3400
5.1600
5.2700
5.0664
280,290
Dec 1, 2025
5.7400
5.8600
5.1700
5.2700
5.0664
446,259
Nov 28, 2025
5.7000
5.8400
5.7000
5.7100
5.4894
83,541
Nov 27, 2025
6.4000
6.4000
5.6800
5.7400
5.5183
494,221
Nov 26, 2025
6.4000
6.4750
6.3100
6.4600
6.2104
148,760
Nov 25, 2025
6.4800
6.4800
6.1700
6.2700
6.0278
143,115
Nov 24, 2025
6.1000
6.3300
6.0800
6.3300
6.0855
109,072
Nov 21, 2025
6.2500
6.3200
6.0700
6.1100
5.8740
87,932
Nov 20, 2025
6.1200
6.2700
6.1150
6.2200
5.9797
154,878
Nov 19, 2025
6.0600
6.1200
5.9100
6.1200
5.8836
71,563
Nov 18, 2025
6.0000
6.0700
5.9400
6.0200
5.7874
322,732
Nov 17, 2025
6.0500
6.2200
5.8700
6.1000
5.8643
295,091
Nov 14, 2025
6.2300
6.2300
6.0400
6.1500
5.9124
89,835
Nov 13, 2025
6.5500
6.5600
6.3200
6.3600
6.1143
105,722
Nov 12, 2025
6.5600
6.6650
6.5400
6.5500
6.2970
309,985
Nov 11, 2025
6.6200
6.7200
6.5200
6.5300
6.2777
97,233
Nov 10, 2025
6.5900
6.6800
6.5900
6.6300
6.3739
59,063
Nov 7, 2025
6.7400
6.7400
6.4800
6.5500
6.2970
83,928
Nov 6, 2025
6.7400
6.7600
6.6700
6.7000
6.4412
111,999
Nov 5, 2025
6.7300
6.8200
6.6650
6.7400
6.4796
177,086
Nov 4, 2025
6.9700
6.9800
6.7400
6.7400
6.4796
30,433
Nov 3, 2025
6.8200
7.1400
6.8200
6.9700
6.7007
36,870
Oct 31, 2025
7.0100
7.0500
6.8500
6.9900
6.7200
100,373
Oct 30, 2025
7.0500
7.1800
6.9900
7.0100
6.7392
64,895
