Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.060
+0.030 (0.74%)
Sep 16, 2026, 4:12 PM AEST
ASX:AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.03 | 4.07 | 3.94 | 4.06 | 4.06 | 0.74% | 133,188 |
| Sep 15, 2026 | 4.00 | 4.04 | 3.97 | 4.03 | 4.03 | -0.25% | 130,081 |
| Sep 14, 2026 | 4.08 | 4.14 | 4.02 | 4.04 | 4.04 | -0.49% | 83,309 |
| Sep 11, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -1.22% | 205,651 |
| Sep 10, 2026 | 4.17 | 4.17 | 4.01 | 4.11 | 4.11 | 0.49% | 213,066 |
| Sep 9, 2026 | 4.16 | 4.20 | 4.07 | 4.09 | 4.09 | -1.45% | 152,325 |
| Sep 8, 2026 | 4.28 | 4.30 | 4.15 | 4.15 | 4.15 | -3.04% | 255,927 |
| Sep 7, 2026 | 4.21 | 4.35 | 4.15 | 4.28 | 4.28 | 1.66% | 156,118 |
| Sep 4, 2026 | 4.25 | 4.26 | 4.12 | 4.21 | 4.21 | - | 150,213 |
| Sep 3, 2026 | 4.25 | 4.30 | 4.19 | 4.21 | 4.21 | -0.71% | 95,999 |
| Sep 2, 2026 | 4.36 | 4.37 | 4.24 | 4.24 | 4.24 | -2.97% | 113,750 |
| Sep 1, 2026 | 4.64 | 4.64 | 4.42 | 4.47 | 4.37 | -4.08% | 112,669 |
| Aug 31, 2026 | 4.69 | 4.72 | 4.52 | 4.66 | 4.56 | -0.64% | 386,919 |
| Aug 28, 2026 | 4.77 | 4.89 | 4.68 | 4.69 | 4.59 | -1.68% | 317,029 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.74 | 4.77 | 4.66 | -3.44% | 118,984 |
| Aug 26, 2026 | 5.18 | 5.23 | 4.94 | 4.94 | 4.83 | -3.70% | 186,741 |
| Aug 25, 2026 | 4.70 | 5.20 | 4.63 | 5.13 | 5.02 | 14.77% | 783,837 |
| Aug 24, 2026 | 4.35 | 4.48 | 4.35 | 4.47 | 4.37 | 1.59% | 97,004 |
| Aug 21, 2026 | 4.45 | 4.51 | 4.33 | 4.40 | 4.30 | -2.22% | 69,020 |
| Aug 20, 2026 | 4.45 | 4.54 | 4.43 | 4.50 | 4.40 | 0.90% | 102,985 |
| Aug 19, 2026 | 4.37 | 4.49 | 4.37 | 4.46 | 4.36 | 0.68% | 85,257 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.38 | 4.43 | 4.33 | -0.23% | 94,123 |
| Aug 17, 2026 | 4.47 | 4.51 | 4.42 | 4.44 | 4.34 | -0.67% | 77,120 |
| Aug 14, 2026 | 4.54 | 4.62 | 4.43 | 4.47 | 4.37 | -1.54% | 160,572 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.44 | - | 373,914 |
| Aug 12, 2026 | 4.60 | 4.62 | 4.46 | 4.54 | 4.44 | -1.30% | 82,162 |
| Aug 11, 2026 | 4.56 | 4.62 | 4.51 | 4.60 | 4.50 | 0.88% | 150,380 |
| Aug 10, 2026 | 4.58 | 4.65 | 4.51 | 4.56 | 4.46 | -0.65% | 117,221 |
| Aug 7, 2026 | 4.46 | 4.62 | 4.44 | 4.59 | 4.49 | 2.91% | 144,261 |
| Aug 6, 2026 | 4.38 | 4.52 | 4.38 | 4.46 | 4.36 | -0.45% | 259,258 |
| Aug 5, 2026 | 4.36 | 4.51 | 4.36 | 4.48 | 4.38 | 2.75% | 119,449 |
| Aug 4, 2026 | 4.41 | 4.49 | 4.30 | 4.36 | 4.26 | -0.68% | 129,656 |
| Aug 3, 2026 | 4.45 | 4.45 | 4.33 | 4.39 | 4.29 | -0.68% | 73,939 |
| Jul 31, 2026 | 4.41 | 4.47 | 4.36 | 4.42 | 4.32 | 1.14% | 40,403 |
| Jul 30, 2026 | 4.53 | 4.54 | 4.36 | 4.37 | 4.27 | -3.53% | 98,292 |
| Jul 29, 2026 | 4.60 | 4.71 | 4.51 | 4.53 | 4.43 | -1.95% | 108,524 |
| Jul 28, 2026 | 4.50 | 4.62 | 4.48 | 4.62 | 4.52 | 2.90% | 36,005 |
| Jul 27, 2026 | 4.49 | 4.52 | 4.38 | 4.49 | 4.39 | 2.75% | 45,867 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.24 | 4.37 | 4.27 | -2.24% | 143,688 |
| Jul 23, 2026 | 4.52 | 4.55 | 4.41 | 4.47 | 4.37 | -0.89% | 61,783 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.43 | 4.51 | 4.41 | -1.10% | 181,046 |
| Jul 21, 2026 | 4.50 | 4.57 | 4.49 | 4.56 | 4.46 | 1.33% | 99,469 |
| Jul 20, 2026 | 4.75 | 4.76 | 4.47 | 4.50 | 4.40 | -5.06% | 100,284 |
| Jul 17, 2026 | 4.63 | 4.74 | 4.57 | 4.74 | 4.63 | 2.60% | 156,003 |
| Jul 16, 2026 | 4.44 | 4.64 | 4.41 | 4.62 | 4.52 | 5.48% | 138,987 |
| Jul 15, 2026 | 4.50 | 4.52 | 4.37 | 4.38 | 4.28 | -1.13% | 66,833 |
| Jul 14, 2026 | 4.50 | 4.51 | 4.40 | 4.43 | 4.33 | -1.56% | 60,271 |
| Jul 13, 2026 | 4.59 | 4.60 | 4.42 | 4.50 | 4.40 | - | 144,868 |
| Jul 10, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.40 | -1.10% | 63,594 |
| Jul 9, 2026 | 4.50 | 4.58 | 4.40 | 4.55 | 4.45 | 2.02% | 91,112 |