Morphic Ethical Equities Fund Limited (ASX:MEC)
Australia · Delayed Price · Currency is AUD 1.180
+0.025 (2.16%)
Aug 29, 2025, 3:06 PM AEST
ASX:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |