Morphic Ethical Equities Fund Limited (ASX:MEC)
Australia · Delayed Price · Currency is AUD 1.175
-0.020 (-1.67%)
Nov 4, 2025, 2:27 PM AEST
ASX:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.08% | 19,174 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 78 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 5,034 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 29,166 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 204 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 8,010 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 70,133 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13,491 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 16,087 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.52% | 16,549 |
| Oct 21, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 30,247 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 87,194 |
| Oct 19, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 87,194 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 39,238 |
| Oct 16, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 39,238 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 82,853 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 82,853 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 30,923 |
| Oct 12, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 20,535 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,500 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 4,500 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 46,982 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 46,953 |
| Oct 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 60,349 |
| Oct 5, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 56,062 |
| Oct 3, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 16,040 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 16,040 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 39,380 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 39,380 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 16 |
| Sep 26, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 24,058 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 37 |
| Sep 24, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 5,071 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 138,324 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 1.75% | 14,046 |
| Sep 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 76 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 8 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 32 |
| Sep 16, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 29,597 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 25,326 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 39 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 12,008 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 18,248 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 38 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 4 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 171 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 42 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 59,780 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 81 |