Morphic Ethical Equities Fund Limited (ASX:MEC)
Australia · Delayed Price · Currency is AUD 1.150
+0.005 (0.44%)
Sep 24, 2025, 10:41 AM AEST
ASX:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 4,500 |
| 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 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 2,936 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 24,793 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 83,030 |
| Aug 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.65% | 10,076 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | 10,250 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 28,631 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 126,958 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 134,539 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 57 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 12,195 |
| Aug 13, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 39,327 |
| Aug 12, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 4 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 54 |
| 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 |