Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.560
-0.030 (-0.65%)
At close: Feb 2, 2026
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.59 | 4.66 | 4.49 | 4.56 | 4.56 | -0.65% | 152,265 |
| Jan 30, 2026 | 4.60 | 4.67 | 4.57 | 4.59 | 4.59 | -0.22% | 73,022 |
| Jan 29, 2026 | 4.87 | 4.87 | 4.55 | 4.60 | 4.60 | -4.96% | 235,096 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -4.16% | 195,138 |
| Jan 27, 2026 | 5.06 | 5.10 | 4.97 | 5.05 | 5.05 | -0.20% | 91,200 |
| Jan 23, 2026 | 5.12 | 5.18 | 5.01 | 5.06 | 5.06 | -2.13% | 208,638 |
| Jan 22, 2026 | 5.15 | 5.31 | 5.08 | 5.17 | 5.17 | 1.97% | 187,569 |
| Jan 21, 2026 | 4.95 | 5.27 | 4.87 | 5.07 | 5.07 | 3.26% | 390,863 |
| Jan 20, 2026 | 4.83 | 4.92 | 4.80 | 4.91 | 4.91 | 1.66% | 58,945 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.72 | 4.83 | 4.83 | -1.43% | 81,052 |
| Jan 16, 2026 | 4.86 | 4.95 | 4.52 | 4.90 | 4.90 | -1.80% | 326,785 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.93 | 4.99 | 4.99 | -4.95% | 209,514 |
| Jan 14, 2026 | 5.21 | 5.25 | 5.14 | 5.25 | 5.25 | 0.77% | 145,796 |
| Jan 13, 2026 | 5.15 | 5.30 | 5.07 | 5.21 | 5.21 | 1.56% | 178,384 |
| Jan 12, 2026 | 5.07 | 5.17 | 5.00 | 5.13 | 5.13 | 0.79% | 123,748 |
| Jan 9, 2026 | 5.19 | 5.19 | 5.02 | 5.09 | 5.09 | -0.20% | 50,527 |
| Jan 8, 2026 | 5.14 | 5.14 | 4.91 | 5.10 | 5.10 | - | 158,736 |
| Jan 7, 2026 | 5.15 | 5.19 | 5.00 | 5.10 | 5.10 | -0.58% | 151,421 |
| Jan 6, 2026 | 5.00 | 5.13 | 4.87 | 5.13 | 5.13 | 4.06% | 104,865 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.86 | 4.93 | 4.93 | -0.60% | 103,023 |
| Jan 2, 2026 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.78% | 37,298 |
| Dec 31, 2025 | 5.02 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 32,884 |
| Dec 30, 2025 | 5.02 | 5.16 | 5.00 | 5.02 | 5.02 | -0.20% | 40,059 |
| Dec 29, 2025 | 5.12 | 5.15 | 5.02 | 5.03 | 5.03 | -1.76% | 51,592 |
| Dec 24, 2025 | 5.18 | 5.18 | 5.07 | 5.12 | 5.12 | -1.35% | 12,303 |
| Dec 23, 2025 | 5.17 | 5.19 | 5.12 | 5.19 | 5.19 | 1.37% | 22,927 |
| Dec 22, 2025 | 5.00 | 5.18 | 5.00 | 5.12 | 5.12 | 0.20% | 48,861 |
| Dec 19, 2025 | 5.15 | 5.24 | 5.10 | 5.11 | 5.11 | -0.78% | 313,358 |
| Dec 18, 2025 | 5.09 | 5.18 | 5.05 | 5.15 | 5.15 | 1.18% | 166,706 |
| Dec 17, 2025 | 5.10 | 5.13 | 4.99 | 5.09 | 5.09 | -0.39% | 190,684 |
| Dec 16, 2025 | 5.09 | 5.16 | 4.98 | 5.11 | 5.11 | - | 180,225 |
| Dec 15, 2025 | 5.09 | 5.14 | 5.05 | 5.11 | 5.11 | 0.59% | 38,569 |
| Dec 12, 2025 | 5.24 | 5.37 | 5.06 | 5.08 | 5.08 | -0.97% | 181,290 |
| Dec 11, 2025 | 5.26 | 5.27 | 4.98 | 5.13 | 5.13 | -2.47% | 148,887 |
| Dec 10, 2025 | 5.21 | 5.31 | 5.15 | 5.26 | 5.26 | -0.94% | 297,538 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.26 | 5.31 | 5.31 | -0.56% | 113,725 |
| Dec 8, 2025 | 5.20 | 5.36 | 5.10 | 5.34 | 5.34 | 3.29% | 122,437 |
| Dec 5, 2025 | 5.23 | 5.27 | 5.10 | 5.17 | 5.17 | -0.77% | 147,599 |
| Dec 4, 2025 | 5.35 | 5.44 | 5.21 | 5.21 | 5.21 | -5.10% | 116,207 |
| Dec 3, 2025 | 5.33 | 5.49 | 5.22 | 5.49 | 5.49 | 4.17% | 238,692 |
| Dec 2, 2025 | 5.30 | 5.34 | 5.16 | 5.27 | 5.27 | - | 280,290 |
| Dec 1, 2025 | 5.74 | 5.86 | 5.17 | 5.27 | 5.27 | -7.71% | 446,259 |
| Nov 28, 2025 | 5.70 | 5.84 | 5.70 | 5.71 | 5.71 | -0.52% | 83,541 |
| Nov 27, 2025 | 6.40 | 6.40 | 5.68 | 5.74 | 5.74 | -11.15% | 494,221 |
| Nov 26, 2025 | 6.40 | 6.48 | 6.31 | 6.46 | 6.46 | 3.03% | 148,760 |
| Nov 25, 2025 | 6.48 | 6.48 | 6.17 | 6.27 | 6.27 | -0.95% | 143,115 |
| Nov 24, 2025 | 6.10 | 6.33 | 6.08 | 6.33 | 6.33 | 3.60% | 109,072 |
| Nov 21, 2025 | 6.25 | 6.32 | 6.07 | 6.11 | 6.11 | -1.77% | 87,932 |
| Nov 20, 2025 | 6.12 | 6.27 | 6.12 | 6.22 | 6.22 | 1.63% | 154,878 |
| Nov 19, 2025 | 6.06 | 6.12 | 5.91 | 6.12 | 6.12 | 1.66% | 71,563 |