Australian Ethical Investment Ltd AEF
ASX · Avustralya · Finans
AUD 4,21+0,13 (+%3,19)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |