Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.740
+0.120 (2.60%)
Jul 17, 2026, 4:10 PM AEST
ASX:AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.63 | 4.74 | 4.57 | 4.74 | 4.74 | 2.60% | 156,003 |
| Jul 16, 2026 | 4.44 | 4.64 | 4.41 | 4.62 | 4.62 | 5.48% | 138,987 |
| Jul 15, 2026 | 4.50 | 4.52 | 4.37 | 4.38 | 4.38 | -1.13% | 66,833 |
| Jul 14, 2026 | 4.50 | 4.51 | 4.40 | 4.43 | 4.43 | -1.56% | 60,271 |
| Jul 13, 2026 | 4.59 | 4.60 | 4.42 | 4.50 | 4.50 | - | 144,868 |
| Jul 10, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | -1.10% | 63,594 |
| Jul 9, 2026 | 4.50 | 4.58 | 4.40 | 4.55 | 4.55 | 2.02% | 91,112 |
| Jul 8, 2026 | 4.47 | 4.47 | 4.34 | 4.46 | 4.46 | 0.22% | 53,239 |
| Jul 7, 2026 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 1.14% | 42,636 |
| Jul 6, 2026 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 0.23% | 50,403 |
| Jul 3, 2026 | 4.33 | 4.56 | 4.33 | 4.39 | 4.39 | 2.33% | 195,822 |
| Jul 2, 2026 | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | 0.47% | 76,666 |
| Jul 1, 2026 | 4.20 | 4.30 | 4.16 | 4.27 | 4.27 | 1.91% | 122,899 |
| Jun 30, 2026 | 4.20 | 4.29 | 4.15 | 4.19 | 4.19 | -0.48% | 100,366 |
| Jun 29, 2026 | 4.12 | 4.24 | 4.12 | 4.21 | 4.21 | 1.69% | 71,586 |
| Jun 26, 2026 | 4.24 | 4.24 | 4.09 | 4.14 | 4.14 | -1.66% | 39,767 |
| Jun 25, 2026 | 4.05 | 4.25 | 4.05 | 4.21 | 4.21 | 3.95% | 154,319 |
| Jun 24, 2026 | 4.08 | 4.15 | 4.01 | 4.05 | 4.05 | -0.74% | 79,424 |
| Jun 23, 2026 | 4.29 | 4.31 | 4.00 | 4.08 | 4.08 | -4.45% | 162,999 |
| Jun 22, 2026 | 4.39 | 4.39 | 4.25 | 4.27 | 4.27 | -2.51% | 71,339 |
| Jun 19, 2026 | 4.32 | 4.43 | 4.30 | 4.38 | 4.38 | 1.62% | 134,885 |
| Jun 18, 2026 | 4.34 | 4.37 | 4.23 | 4.31 | 4.31 | 0.23% | 142,935 |
| Jun 17, 2026 | 4.40 | 4.41 | 4.29 | 4.30 | 4.30 | -1.83% | 149,923 |
| Jun 16, 2026 | 4.40 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 97,221 |
| Jun 15, 2026 | 4.17 | 4.41 | 4.17 | 4.36 | 4.36 | 5.31% | 127,293 |
| Jun 12, 2026 | 4.11 | 4.21 | 4.09 | 4.14 | 4.14 | 2.48% | 166,074 |
| Jun 11, 2026 | 3.95 | 4.11 | 3.94 | 4.04 | 4.04 | 0.75% | 123,486 |
| Jun 10, 2026 | 4.02 | 4.06 | 3.93 | 4.01 | 4.01 | -1.72% | 98,781 |
| Jun 9, 2026 | 4.03 | 4.10 | 3.98 | 4.08 | 4.08 | -0.73% | 73,870 |
| Jun 5, 2026 | 4.02 | 4.18 | 4.02 | 4.11 | 4.11 | 2.49% | 108,018 |
| Jun 4, 2026 | 4.02 | 4.04 | 3.94 | 4.01 | 4.01 | - | 50,369 |
| Jun 3, 2026 | 4.18 | 4.18 | 3.93 | 4.01 | 4.01 | -2.67% | 130,725 |
| Jun 2, 2026 | 4.05 | 4.12 | 3.95 | 4.12 | 4.12 | 1.73% | 106,771 |
| Jun 1, 2026 | 3.97 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 48,738 |
| May 29, 2026 | 3.99 | 4.04 | 3.93 | 4.01 | 4.01 | 1.52% | 133,068 |
| May 28, 2026 | 3.94 | 4.05 | 3.94 | 3.95 | 3.95 | -1.99% | 124,068 |
| May 27, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 2.03% | 46,472 |
| May 26, 2026 | 4.01 | 4.01 | 3.83 | 3.95 | 3.95 | -0.25% | 148,734 |
| May 25, 2026 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | 1.54% | 86,492 |
| May 22, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 81,808 |
| May 21, 2026 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | 0.78% | 51,292 |
| May 20, 2026 | 3.94 | 3.96 | 3.81 | 3.87 | 3.87 | -2.03% | 138,693 |
| May 19, 2026 | 4.00 | 4.02 | 3.91 | 3.95 | 3.95 | 0.51% | 116,851 |
| May 18, 2026 | 4.13 | 4.13 | 3.93 | 3.93 | 3.93 | -4.15% | 67,241 |
| May 15, 2026 | 4.00 | 4.12 | 3.98 | 4.10 | 4.10 | 4.59% | 126,155 |
| May 14, 2026 | 4.09 | 4.09 | 3.92 | 3.92 | 3.92 | -3.21% | 102,301 |
| May 13, 2026 | 4.04 | 4.06 | 3.95 | 4.05 | 4.05 | -0.25% | 165,502 |
| May 12, 2026 | 4.27 | 4.27 | 4.02 | 4.06 | 4.06 | -4.92% | 141,963 |
| May 11, 2026 | 4.30 | 4.34 | 4.15 | 4.27 | 4.27 | 1.18% | 130,228 |
| May 8, 2026 | 4.30 | 4.35 | 4.16 | 4.22 | 4.22 | -1.86% | 146,826 |