Australian Ethical Investment Limited (ASX:AEF)
Australia · Delayed Price · Currency is AUD 4.170
-0.040 (-0.95%)
Oct 27, 2026, 4:10 PM AEDT
ASX:AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -0.95% | 75,273 |
| Oct 26, 2026 | 4.17 | 4.24 | 4.12 | 4.21 | 4.21 | 0.72% | 93,193 |
| Oct 23, 2026 | 4.15 | 4.24 | 4.12 | 4.18 | 4.18 | - | 124,403 |
| Oct 22, 2026 | 4.26 | 4.28 | 4.12 | 4.18 | 4.18 | -1.88% | 42,202 |
| Oct 21, 2026 | 4.12 | 4.27 | 4.12 | 4.26 | 4.26 | 3.40% | 169,211 |
| Oct 20, 2026 | 4.14 | 4.24 | 4.11 | 4.12 | 4.12 | -1.44% | 116,699 |
| Oct 19, 2026 | 4.17 | 4.23 | 4.16 | 4.18 | 4.18 | 0.24% | 55,309 |
| Oct 16, 2026 | 4.14 | 4.21 | 4.12 | 4.17 | 4.17 | 1.21% | 66,971 |
| Oct 15, 2026 | 4.04 | 4.12 | 3.98 | 4.12 | 4.12 | 0.49% | 153,334 |
| Oct 14, 2026 | 4.16 | 4.20 | 4.04 | 4.10 | 4.10 | -1.68% | 90,587 |
| Oct 13, 2026 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | -1.88% | 79,532 |
| Oct 12, 2026 | 4.10 | 4.27 | 4.10 | 4.25 | 4.25 | 3.66% | 221,745 |
| Oct 9, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 2.50% | 185,960 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.23% | 141,212 |
| Oct 7, 2026 | 4.11 | 4.13 | 4.02 | 4.05 | 4.05 | -1.46% | 103,030 |
| Oct 6, 2026 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | -1.67% | 125,697 |
| 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 |