Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 3.930
-0.170 (-4.15%)
May 18, 2026, 4:10 PM AEST
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.09 | 4.30 | 4.06 | 4.30 | 4.30 | 7.50% | 207,343 |
| May 6, 2026 | 3.95 | 4.01 | 3.89 | 4.00 | 4.00 | 2.56% | 146,852 |
| May 5, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -0.51% | 173,164 |
| May 4, 2026 | 3.96 | 4.01 | 3.90 | 3.92 | 3.92 | 0.26% | 128,710 |
| May 1, 2026 | 4.06 | 4.15 | 3.91 | 3.91 | 3.91 | -2.98% | 244,835 |
| Apr 30, 2026 | 4.07 | 4.15 | 4.03 | 4.03 | 4.03 | -1.71% | 113,695 |
| Apr 29, 2026 | 4.11 | 4.21 | 4.07 | 4.10 | 4.10 | -0.73% | 113,001 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.10 | 4.13 | 4.13 | -1.90% | 153,465 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.17 | 4.21 | 4.21 | -3.44% | 143,918 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | -1.80% | 192,404 |
| Apr 23, 2026 | 4.60 | 4.63 | 4.43 | 4.44 | 4.44 | -3.27% | 129,581 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.44 | 4.59 | 4.59 | -5.75% | 445,566 |
| Apr 21, 2026 | 4.97 | 5.06 | 4.85 | 4.87 | 4.87 | 0.83% | 218,238 |
| Apr 20, 2026 | 4.94 | 5.00 | 4.78 | 4.83 | 4.83 | -1.02% | 205,009 |
| Apr 17, 2026 | 5.05 | 5.10 | 4.85 | 4.88 | 4.88 | -2.79% | 158,569 |
| Apr 16, 2026 | 4.98 | 5.12 | 4.97 | 5.02 | 5.02 | 1.41% | 82,317 |
| Apr 15, 2026 | 5.00 | 5.15 | 4.88 | 4.95 | 4.95 | -0.60% | 196,157 |
| Apr 14, 2026 | 5.00 | 5.14 | 4.98 | 4.98 | 4.98 | -0.40% | 91,529 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 58,637 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.07 | 5.18 | 5.18 | 0.19% | 120,894 |
| Apr 9, 2026 | 5.20 | 5.21 | 4.96 | 5.17 | 5.17 | 3.19% | 200,811 |
| Apr 8, 2026 | 4.87 | 5.26 | 4.87 | 5.01 | 5.01 | 4.81% | 241,745 |
| Apr 7, 2026 | 4.65 | 4.87 | 4.65 | 4.78 | 4.78 | 3.46% | 143,292 |
| Apr 2, 2026 | 4.73 | 4.85 | 4.62 | 4.62 | 4.62 | -0.65% | 134,709 |
| Apr 1, 2026 | 4.63 | 4.70 | 4.55 | 4.65 | 4.65 | 2.65% | 176,983 |
| Mar 31, 2026 | 4.44 | 4.65 | 4.40 | 4.53 | 4.53 | 1.12% | 194,770 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.36 | 4.48 | 4.48 | -1.10% | 272,988 |
| Mar 27, 2026 | 4.49 | 4.62 | 4.40 | 4.53 | 4.53 | 2.72% | 319,347 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.35 | 4.41 | 4.41 | -0.90% | 93,791 |
| Mar 25, 2026 | 4.37 | 4.48 | 4.27 | 4.45 | 4.45 | 3.25% | 115,142 |
| Mar 24, 2026 | 4.39 | 4.48 | 4.29 | 4.31 | 4.31 | 0.47% | 210,108 |
| Mar 23, 2026 | 4.05 | 4.38 | 4.00 | 4.29 | 4.29 | 3.62% | 102,791 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.09 | 4.14 | 4.14 | -2.59% | 230,820 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.25 | 4.25 | 4.25 | -5.13% | 156,506 |
| Mar 18, 2026 | 4.51 | 4.58 | 4.44 | 4.48 | 4.48 | -0.67% | 139,642 |
| Mar 17, 2026 | 4.60 | 4.63 | 4.41 | 4.51 | 4.51 | -2.17% | 344,668 |
| Mar 16, 2026 | 4.60 | 4.65 | 4.51 | 4.61 | 4.61 | 0.22% | 68,637 |
| Mar 13, 2026 | 4.74 | 4.76 | 4.59 | 4.60 | 4.60 | -4.17% | 80,175 |
| Mar 12, 2026 | 4.78 | 4.86 | 4.66 | 4.80 | 4.80 | -0.21% | 184,388 |
| Mar 11, 2026 | 4.95 | 4.95 | 4.60 | 4.81 | 4.81 | -1.23% | 201,060 |
| Mar 10, 2026 | 4.87 | 4.93 | 4.80 | 4.87 | 4.87 | 2.10% | 108,860 |
| Mar 9, 2026 | 4.51 | 4.85 | 4.51 | 4.77 | 4.77 | -0.63% | 132,999 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | -0.83% | 107,966 |