Morphic Ethical Equities Fund Limited (ASX:MEC)
Australia · Delayed Price · Currency is AUD 1.125
-0.030 (-2.60%)
Aug 7, 2025, 3:41 PM AEST
ASX:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -3.45% | 16 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 2 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 7,676 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 39 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 40 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 2,592 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,316 |
| Jul 25, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 37,719 |
| Jul 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 33 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 18,000 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 34,783 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 63 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4 |
| Jul 15, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 4 |
| Jul 14, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 6,316 |
| Jul 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,316 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 4,041 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,463 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 516 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 1,594 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 21,041 |
| Jul 2, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 25,008 |
| Jul 1, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 182,344 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,085 |
| Jun 27, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 7,275 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 90 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 6,033 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 32,582 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 675,984 |
| Jun 19, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 1,043 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 2 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 41,758 |
| Jun 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 22,502 |
| Jun 13, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 50,168 |
| Jun 12, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 51,796 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 8,000 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 101 |
| Jun 5, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 33,619 |
| Jun 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 959 |
| Jun 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 14,470 |
| Jun 2, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 54,687 |
| May 30, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 509,816 |
| May 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 3 |
| May 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 3.88% | 129,638 |
| May 27, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 198,202 |
| May 26, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 23,805 |
| May 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 23,401 |