Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 7.03
-0.06 (-0.85%)
Sep 8, 2025, 4:10 PM AEST
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.00 | 7.20 | 6.94 | 7.03 | 7.03 | -0.85% | 125,899 |
| Sep 5, 2025 | 7.13 | 7.29 | 7.09 | 7.09 | 7.09 | -0.42% | 90,770 |
| Sep 4, 2025 | 7.30 | 7.50 | 7.08 | 7.12 | 7.12 | -2.60% | 172,042 |
| Sep 3, 2025 | 7.40 | 7.40 | 7.03 | 7.31 | 7.31 | -3.31% | 442,539 |
| Sep 2, 2025 | 7.68 | 7.72 | 7.48 | 7.56 | 7.47 | -1.05% | 248,664 |
| Sep 1, 2025 | 7.53 | 7.64 | 7.37 | 7.64 | 7.55 | 1.73% | 485,028 |
| Aug 29, 2025 | 7.40 | 7.59 | 7.02 | 7.51 | 7.42 | 1.49% | 442,190 |
| Aug 28, 2025 | 8.02 | 8.31 | 7.13 | 7.40 | 7.31 | -7.27% | 471,652 |
| Aug 27, 2025 | 8.20 | 8.20 | 7.89 | 7.98 | 7.89 | -1.36% | 83,048 |
| Aug 26, 2025 | 8.19 | 8.19 | 7.97 | 8.09 | 7.99 | -0.98% | 155,657 |
| Aug 25, 2025 | 8.24 | 8.28 | 8.07 | 8.17 | 8.07 | 0.25% | 176,840 |
| Aug 22, 2025 | 8.15 | 8.20 | 7.93 | 8.15 | 8.05 | 2.52% | 204,148 |
| Aug 21, 2025 | 8.00 | 8.14 | 7.85 | 7.95 | 7.86 | 0.63% | 169,032 |
| Aug 20, 2025 | 8.19 | 8.19 | 7.80 | 7.90 | 7.81 | -2.23% | 266,909 |
| Aug 19, 2025 | 8.00 | 8.27 | 7.79 | 8.08 | 7.98 | 1.00% | 203,592 |
| Aug 18, 2025 | 7.75 | 8.03 | 7.72 | 8.00 | 7.90 | 2.30% | 225,033 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.69 | 7.82 | 7.73 | -1.64% | 264,894 |
| Aug 14, 2025 | 7.80 | 8.00 | 7.61 | 7.95 | 7.86 | - | 183,886 |
| Aug 13, 2025 | 7.99 | 8.07 | 7.92 | 7.95 | 7.86 | -0.13% | 120,777 |
| Aug 12, 2025 | 8.16 | 8.17 | 7.93 | 7.96 | 7.87 | -2.69% | 77,515 |
| Aug 11, 2025 | 8.15 | 8.19 | 8.02 | 8.18 | 8.08 | 0.49% | 185,151 |
| Aug 8, 2025 | 8.24 | 8.25 | 7.95 | 8.14 | 8.04 | -1.21% | 254,535 |
| Aug 7, 2025 | 7.99 | 8.29 | 7.92 | 8.24 | 8.14 | 3.13% | 395,138 |
| Aug 6, 2025 | 7.70 | 7.99 | 7.69 | 7.99 | 7.89 | 3.10% | 424,294 |
| Aug 5, 2025 | 7.71 | 7.94 | 7.70 | 7.75 | 7.66 | 0.52% | 295,098 |
| Aug 4, 2025 | 7.72 | 7.84 | 7.64 | 7.71 | 7.62 | -0.13% | 153,254 |
| Aug 1, 2025 | 7.80 | 7.87 | 7.61 | 7.72 | 7.63 | -1.53% | 173,477 |
| Jul 31, 2025 | 7.35 | 7.88 | 7.35 | 7.84 | 7.75 | 2.08% | 162,135 |
| Jul 30, 2025 | 7.60 | 7.75 | 7.60 | 7.68 | 7.59 | -1.41% | 142,325 |
| Jul 29, 2025 | 7.77 | 7.88 | 7.70 | 7.79 | 7.70 | -0.26% | 215,695 |
| Jul 28, 2025 | 7.61 | 7.89 | 7.61 | 7.81 | 7.72 | 2.36% | 301,023 |
| Jul 25, 2025 | 7.74 | 7.76 | 7.48 | 7.63 | 7.54 | -1.04% | 153,175 |
| Jul 24, 2025 | 7.59 | 7.71 | 7.48 | 7.71 | 7.62 | 1.18% | 200,341 |
| Jul 23, 2025 | 7.14 | 7.71 | 7.12 | 7.62 | 7.53 | 6.42% | 497,746 |
| Jul 22, 2025 | 7.13 | 7.17 | 6.96 | 7.16 | 7.07 | 0.42% | 170,387 |
| Jul 21, 2025 | 6.85 | 7.17 | 6.72 | 7.13 | 7.05 | 3.33% | 346,659 |
| Jul 18, 2025 | 6.69 | 7.05 | 6.66 | 6.90 | 6.82 | 3.29% | 284,071 |
| Jul 17, 2025 | 6.19 | 6.68 | 6.19 | 6.68 | 6.60 | 7.40% | 405,448 |
| Jul 16, 2025 | 6.17 | 6.22 | 5.98 | 6.22 | 6.15 | 0.81% | 88,744 |
| Jul 15, 2025 | 5.99 | 6.20 | 5.99 | 6.17 | 6.10 | 2.83% | 106,059 |
| Jul 14, 2025 | 5.97 | 6.13 | 5.97 | 6.00 | 5.93 | - | 92,612 |
| Jul 11, 2025 | 6.25 | 6.25 | 5.95 | 6.00 | 5.93 | -2.44% | 79,000 |
| Jul 10, 2025 | 6.00 | 6.23 | 5.94 | 6.15 | 6.08 | 2.33% | 243,938 |
| Jul 9, 2025 | 5.97 | 6.06 | 5.82 | 6.01 | 5.94 | 1.35% | 106,102 |
| Jul 8, 2025 | 5.83 | 6.01 | 5.81 | 5.93 | 5.86 | 1.19% | 102,664 |
| Jul 7, 2025 | 6.00 | 6.09 | 5.84 | 5.86 | 5.79 | -2.66% | 119,857 |
| Jul 4, 2025 | 6.00 | 6.13 | 5.99 | 6.02 | 5.95 | 0.33% | 75,850 |
| Jul 3, 2025 | 6.06 | 6.06 | 5.90 | 6.00 | 5.93 | -0.99% | 61,452 |
| Jul 2, 2025 | 6.06 | 6.20 | 6.00 | 6.06 | 5.99 | -0.16% | 109,254 |
| Jul 1, 2025 | 6.39 | 6.39 | 6.01 | 6.07 | 6.00 | -5.01% | 109,188 |