Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.770
-0.170 (-3.44%)
Aug 27, 2026, 4:10 PM AEST
ASX:AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.98 | 4.98 | 4.74 | 4.75 | - | -3.85% | 96,174 |
| Aug 26, 2026 | 5.18 | 5.23 | 4.94 | 4.94 | 4.94 | -3.70% | 186,741 |
| Aug 25, 2026 | 4.70 | 5.20 | 4.63 | 5.13 | 5.13 | 14.77% | 783,837 |
| Aug 24, 2026 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 1.59% | 97,004 |
| Aug 21, 2026 | 4.45 | 4.51 | 4.33 | 4.40 | 4.40 | -2.22% | 69,020 |
| Aug 20, 2026 | 4.45 | 4.54 | 4.43 | 4.50 | 4.50 | 0.90% | 100,982 |
| Aug 19, 2026 | 4.37 | 4.49 | 4.37 | 4.46 | 4.46 | 0.68% | 85,257 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.38 | 4.43 | 4.43 | -0.23% | 94,123 |
| Aug 17, 2026 | 4.47 | 4.51 | 4.42 | 4.44 | 4.44 | -0.67% | 77,120 |
| Aug 14, 2026 | 4.54 | 4.62 | 4.43 | 4.47 | 4.47 | -1.54% | 160,572 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | - | 373,914 |
| Aug 12, 2026 | 4.60 | 4.62 | 4.46 | 4.54 | 4.54 | -1.30% | 82,162 |
| Aug 11, 2026 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | 0.88% | 150,380 |
| Aug 10, 2026 | 4.58 | 4.65 | 4.51 | 4.56 | 4.56 | -0.65% | 117,221 |
| Aug 7, 2026 | 4.46 | 4.62 | 4.44 | 4.59 | 4.59 | 2.91% | 144,261 |
| Aug 6, 2026 | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | -0.45% | 259,258 |
| Aug 5, 2026 | 4.36 | 4.51 | 4.36 | 4.48 | 4.48 | 2.75% | 119,449 |
| Aug 4, 2026 | 4.41 | 4.49 | 4.30 | 4.36 | 4.36 | -0.68% | 129,656 |
| Aug 3, 2026 | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | -0.68% | 73,939 |
| Jul 31, 2026 | 4.41 | 4.47 | 4.36 | 4.42 | 4.42 | 1.14% | 40,403 |
| Jul 30, 2026 | 4.53 | 4.54 | 4.36 | 4.37 | 4.37 | -3.53% | 98,292 |
| Jul 29, 2026 | 4.60 | 4.71 | 4.51 | 4.53 | 4.53 | -1.95% | 108,524 |
| Jul 28, 2026 | 4.50 | 4.62 | 4.48 | 4.62 | 4.62 | 2.90% | 36,005 |
| Jul 27, 2026 | 4.49 | 4.52 | 4.38 | 4.49 | 4.49 | 2.75% | 45,867 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.24 | 4.37 | 4.37 | -2.24% | 143,688 |
| Jul 23, 2026 | 4.52 | 4.55 | 4.41 | 4.47 | 4.47 | -0.89% | 61,783 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.43 | 4.51 | 4.51 | -1.10% | 181,046 |
| Jul 21, 2026 | 4.50 | 4.57 | 4.49 | 4.56 | 4.56 | 1.33% | 99,469 |
| Jul 20, 2026 | 4.75 | 4.76 | 4.47 | 4.50 | 4.50 | -5.06% | 100,284 |
| 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 |