Australian Ethical Investment Ltd AEF
ASX · Australia · Finance
AUD 4.08-0.14 (-3.32%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.08 | -3.32% | AUD 4.24 | AUD 4.26 | AUD 4.08 | 90.58K |
| 2026-09-30 | AUD 4.22 | +3.18% | AUD 4.08 | AUD 4.25 | AUD 4.08 | 153.99K |
| 2026-09-29 | AUD 4.09 | +1.24% | AUD 4.05 | AUD 4.16 | AUD 4.05 | 79.42K |
| 2026-09-28 | AUD 4.04 | -1.22% | AUD 4.10 | AUD 4.13 | AUD 4.04 | 67.78K |
| 2026-09-25 | AUD 4.09 | -1.45% | AUD 4.21 | AUD 4.21 | AUD 4.08 | 78.43K |
| 2026-09-24 | AUD 4.15 | 0.00% | AUD 4.15 | AUD 4.20 | AUD 4.11 | 98.82K |
| 2026-09-23 | AUD 4.15 | -0.48% | AUD 4.11 | AUD 4.21 | AUD 4.11 | 86.49K |
| 2026-09-22 | AUD 4.17 | +0.97% | AUD 4.10 | AUD 4.23 | AUD 4.10 | 87.93K |
| 2026-09-21 | AUD 4.13 | -0.24% | AUD 4.11 | AUD 4.17 | AUD 4.05 | 93.82K |
| 2026-09-18 | AUD 4.14 | +2.99% | AUD 4.03 | AUD 4.14 | AUD 4.02 | 350.79K |
| 2026-09-17 | AUD 4.02 | -0.99% | AUD 4.03 | AUD 4.07 | AUD 4.01 | 104.78K |
| 2026-09-16 | AUD 4.06 | +0.74% | AUD 4.03 | AUD 4.07 | AUD 3.94 | 133.19K |
| 2026-09-15 | AUD 4.03 | -0.25% | AUD 4.00 | AUD 4.04 | AUD 3.97 | 153.56K |
| 2026-09-14 | AUD 4.04 | -0.49% | AUD 4.08 | AUD 4.14 | AUD 4.02 | 83.31K |
| 2026-09-11 | AUD 4.06 | -1.22% | AUD 4.12 | AUD 4.12 | AUD 4.00 | 206.33K |
| 2026-09-10 | AUD 4.11 | +0.49% | AUD 4.17 | AUD 4.17 | AUD 4.01 | 220.80K |
| 2026-09-09 | AUD 4.09 | -1.45% | AUD 4.16 | AUD 4.20 | AUD 4.07 | 152.33K |
| 2026-09-08 | AUD 4.15 | -3.04% | AUD 4.28 | AUD 4.30 | AUD 4.15 | 256.30K |
| 2026-09-07 | AUD 4.28 | +1.66% | AUD 4.21 | AUD 4.35 | AUD 4.15 | 157.65K |
| 2026-09-04 | AUD 4.21 | 0.00% | AUD 4.25 | AUD 4.26 | AUD 4.12 | 150.21K |
| 2026-09-03 | AUD 4.21 | -0.71% | AUD 4.25 | AUD 4.30 | AUD 4.19 | 96.00K |
| 2026-09-02 | AUD 4.24 | -5.15% | AUD 4.36 | AUD 4.37 | AUD 4.24 | 113.75K |
| 2026-09-01 | AUD 4.47 | -4.08% | AUD 4.64 | AUD 4.64 | AUD 4.42 | 113.87K |
| 2026-08-31 | AUD 4.66 | -0.64% | AUD 4.69 | AUD 4.72 | AUD 4.52 | 386.92K |
| 2026-08-28 | AUD 4.69 | -1.68% | AUD 4.77 | AUD 4.89 | AUD 4.68 | 317.04K |
| 2026-08-27 | AUD 4.77 | -3.44% | AUD 4.98 | AUD 4.98 | AUD 4.74 | 118.98K |
| 2026-08-26 | AUD 4.94 | -3.70% | AUD 5.18 | AUD 5.23 | AUD 4.94 | 186.74K |
| 2026-08-25 | AUD 5.13 | +14.77% | AUD 4.70 | AUD 5.20 | AUD 4.63 | 783.84K |
| 2026-08-24 | AUD 4.47 | +1.59% | AUD 4.35 | AUD 4.48 | AUD 4.35 | 97.00K |
| 2026-08-21 | AUD 4.40 | -2.22% | AUD 4.45 | AUD 4.51 | AUD 4.33 | 69.02K |
| 2026-08-20 | AUD 4.50 | +0.90% | AUD 4.45 | AUD 4.54 | AUD 4.43 | 102.99K |
| 2026-08-19 | AUD 4.46 | +0.68% | AUD 4.37 | AUD 4.49 | AUD 4.37 | 85.26K |
| 2026-08-18 | AUD 4.43 | -0.23% | AUD 4.48 | AUD 4.48 | AUD 4.38 | 94.12K |
| 2026-08-17 | AUD 4.44 | -0.67% | AUD 4.47 | AUD 4.51 | AUD 4.42 | 77.12K |
| 2026-08-14 | AUD 4.47 | -1.54% | AUD 4.54 | AUD 4.62 | AUD 4.43 | 160.57K |
| 2026-08-13 | AUD 4.54 | 0.00% | AUD 4.62 | AUD 4.62 | AUD 4.50 | 373.91K |
| 2026-08-12 | AUD 4.54 | -1.30% | AUD 4.60 | AUD 4.62 | AUD 4.46 | 82.16K |
| 2026-08-11 | AUD 4.60 | +0.88% | AUD 4.56 | AUD 4.62 | AUD 4.51 | 150.38K |
| 2026-08-10 | AUD 4.56 | -0.65% | AUD 4.58 | AUD 4.65 | AUD 4.51 | 117.22K |
| 2026-08-07 | AUD 4.59 | +2.91% | AUD 4.46 | AUD 4.62 | AUD 4.44 | 144.26K |
| 2026-08-06 | AUD 4.46 | -0.45% | AUD 4.38 | AUD 4.52 | AUD 4.38 | 259.26K |
| 2026-08-05 | AUD 4.48 | +2.75% | AUD 4.36 | AUD 4.51 | AUD 4.36 | 119.45K |
| 2026-08-04 | AUD 4.36 | -0.68% | AUD 4.41 | AUD 4.49 | AUD 4.30 | 129.66K |
| 2026-08-03 | AUD 4.39 | -0.68% | AUD 4.45 | AUD 4.45 | AUD 4.33 | 73.94K |
| 2026-07-31 | AUD 4.42 | +1.14% | AUD 4.41 | AUD 4.47 | AUD 4.36 | 40.40K |
| 2026-07-30 | AUD 4.37 | -3.53% | AUD 4.53 | AUD 4.54 | AUD 4.36 | 98.29K |
| 2026-07-29 | AUD 4.53 | -1.95% | AUD 4.60 | AUD 4.71 | AUD 4.51 | 108.52K |
| 2026-07-28 | AUD 4.62 | +2.90% | AUD 4.50 | AUD 4.62 | AUD 4.48 | 36.01K |
| 2026-07-27 | AUD 4.49 | +2.75% | AUD 4.49 | AUD 4.52 | AUD 4.38 | 45.87K |
| 2026-07-24 | AUD 4.37 | -2.24% | AUD 4.50 | AUD 4.50 | AUD 4.24 | 143.69K |
| 2026-07-23 | AUD 4.47 | -0.89% | AUD 4.52 | AUD 4.55 | AUD 4.41 | 61.78K |
| 2026-07-22 | AUD 4.51 | -1.10% | AUD 4.59 | AUD 4.59 | AUD 4.43 | 181.05K |
| 2026-07-21 | AUD 4.56 | +1.33% | AUD 4.50 | AUD 4.57 | AUD 4.49 | 99.47K |
| 2026-07-20 | AUD 4.50 | -5.06% | AUD 4.75 | AUD 4.76 | AUD 4.47 | 100.28K |
| 2026-07-17 | AUD 4.74 | +2.60% | AUD 4.63 | AUD 4.74 | AUD 4.57 | 156.00K |
| 2026-07-16 | AUD 4.62 | +5.48% | AUD 4.44 | AUD 4.64 | AUD 4.41 | 138.99K |
| 2026-07-15 | AUD 4.38 | -1.13% | AUD 4.50 | AUD 4.52 | AUD 4.37 | 66.83K |
| 2026-07-14 | AUD 4.43 | -1.56% | AUD 4.50 | AUD 4.51 | AUD 4.40 | 60.27K |
| 2026-07-13 | AUD 4.50 | 0.00% | AUD 4.59 | AUD 4.60 | AUD 4.42 | 144.87K |
| 2026-07-10 | AUD 4.50 | -1.10% | AUD 4.50 | AUD 4.55 | AUD 4.44 | 63.59K |
| 2026-07-09 | AUD 4.55 | +2.02% | AUD 4.50 | AUD 4.58 | AUD 4.40 | 91.11K |
| 2026-07-08 | AUD 4.46 | +0.22% | AUD 4.47 | AUD 4.47 | AUD 4.34 | 53.24K |
| 2026-07-07 | AUD 4.45 | +1.14% | AUD 4.40 | AUD 4.50 | AUD 4.40 | 42.64K |
| 2026-07-06 | AUD 4.40 | +0.23% | AUD 4.45 | AUD 4.45 | AUD 4.30 | 50.40K |
| 2026-07-03 | AUD 4.39 | +2.33% | AUD 4.33 | AUD 4.56 | AUD 4.33 | 195.82K |
| 2026-07-02 | AUD 4.29 | +0.47% | AUD 4.27 | AUD 4.32 | AUD 4.23 | 76.67K |
| 2026-07-01 | AUD 4.27 | +1.91% | AUD 4.20 | AUD 4.30 | AUD 4.16 | 122.90K |
| 2026-06-30 | AUD 4.19 | -0.48% | AUD 4.20 | AUD 4.29 | AUD 4.15 | 100.37K |
| 2026-06-29 | AUD 4.21 | +1.69% | AUD 4.12 | AUD 4.24 | AUD 4.12 | 71.59K |
| 2026-06-26 | AUD 4.14 | -1.66% | AUD 4.24 | AUD 4.24 | AUD 4.09 | 39.77K |
| 2026-06-25 | AUD 4.21 | +3.95% | AUD 4.05 | AUD 4.25 | AUD 4.05 | 154.32K |
| 2026-06-24 | AUD 4.05 | -0.74% | AUD 4.08 | AUD 4.15 | AUD 4.01 | 79.42K |
| 2026-06-23 | AUD 4.08 | -4.45% | AUD 4.29 | AUD 4.31 | AUD 4.00 | 163.00K |
| 2026-06-22 | AUD 4.27 | -2.51% | AUD 4.39 | AUD 4.39 | AUD 4.25 | 71.34K |
| 2026-06-19 | AUD 4.38 | +1.62% | AUD 4.32 | AUD 4.43 | AUD 4.30 | 134.89K |
| 2026-06-18 | AUD 4.31 | +0.23% | AUD 4.34 | AUD 4.37 | AUD 4.23 | 142.94K |
| 2026-06-17 | AUD 4.30 | -1.83% | AUD 4.40 | AUD 4.41 | AUD 4.29 | 149.92K |
| 2026-06-16 | AUD 4.38 | +0.46% | AUD 4.40 | AUD 4.41 | AUD 4.30 | 97.22K |
| 2026-06-15 | AUD 4.36 | +5.31% | AUD 4.17 | AUD 4.41 | AUD 4.17 | 127.29K |
| 2026-06-12 | AUD 4.14 | +2.48% | AUD 4.11 | AUD 4.21 | AUD 4.09 | 166.07K |
| 2026-06-11 | AUD 4.04 | +0.75% | AUD 3.95 | AUD 4.11 | AUD 3.94 | 123.49K |
| 2026-06-10 | AUD 4.01 | -1.72% | AUD 4.02 | AUD 4.06 | AUD 3.93 | 98.78K |
| 2026-06-09 | AUD 4.08 | -0.73% | AUD 4.03 | AUD 4.10 | AUD 3.98 | 73.87K |
| 2026-06-05 | AUD 4.11 | +2.49% | AUD 4.02 | AUD 4.18 | AUD 4.02 | 108.02K |
| 2026-06-04 | AUD 4.01 | 0.00% | AUD 4.02 | AUD 4.04 | AUD 3.94 | 50.37K |
| 2026-06-03 | AUD 4.01 | -2.67% | AUD 4.18 | AUD 4.18 | AUD 3.93 | 130.73K |
| 2026-06-02 | AUD 4.12 | +1.73% | AUD 4.05 | AUD 4.12 | AUD 3.95 | 106.77K |
| 2026-06-01 | AUD 4.05 | +1.00% | AUD 3.97 | AUD 4.08 | AUD 3.97 | 48.74K |
| 2026-05-29 | AUD 4.01 | +1.52% | AUD 3.99 | AUD 4.04 | AUD 3.93 | 133.07K |
| 2026-05-28 | AUD 3.95 | -1.99% | AUD 3.94 | AUD 4.05 | AUD 3.94 | 124.07K |