Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.060
-0.050 (-1.22%)
Oct 7, 2026, 2:59 PM AEST
ASX:AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.11 | 4.13 | 4.04 | 4.06 | - | -1.34% | 66,179 |
| Oct 6, 2026 | 4.26 | 4.26 | 4.09 | 4.12 | - | -1.56% | 110,094 |
| Oct 5, 2026 | 4.21 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 76,645 |
| Oct 2, 2026 | 4.18 | 4.25 | 4.10 | 4.21 | 4.21 | 3.19% | 63,497 |
| Oct 1, 2026 | 4.24 | 4.26 | 4.08 | 4.08 | 4.08 | -3.32% | 90,577 |
| Sep 30, 2026 | 4.08 | 4.25 | 4.08 | 4.22 | 4.22 | 3.18% | 153,992 |
| Sep 29, 2026 | 4.05 | 4.16 | 4.05 | 4.09 | 4.09 | 1.24% | 79,418 |
| Sep 28, 2026 | 4.10 | 4.13 | 4.04 | 4.04 | 4.04 | -1.22% | 67,784 |
| Sep 25, 2026 | 4.21 | 4.21 | 4.08 | 4.09 | 4.09 | -1.45% | 78,433 |
| Sep 24, 2026 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | - | 98,824 |
| Sep 23, 2026 | 4.11 | 4.21 | 4.11 | 4.15 | 4.15 | -0.48% | 86,489 |
| Sep 22, 2026 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 0.97% | 87,930 |
| Sep 21, 2026 | 4.11 | 4.17 | 4.05 | 4.13 | 4.13 | -0.24% | 93,818 |
| Sep 18, 2026 | 4.03 | 4.14 | 4.02 | 4.14 | 4.14 | 2.99% | 350,794 |
| Sep 17, 2026 | 4.03 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 104,781 |
| 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 |