Morphic Ethical Equities Fund Limited (ASX:MEC)
Australia · Delayed Price · Currency is AUD 1.210
0.00 (0.00%)
Oct 12, 2026, 12:32 PM AEST
ASX:MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 4,172 |
| Oct 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 9,312 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 21,658 |
| Oct 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.16% | 16,930 |
| Oct 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | 34,654 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 135 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 137 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.73% | 14,962 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.53% | 19,193 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 412 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 8 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,143 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 96 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 6,746 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 462 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 10,000 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 9,885 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 20,238 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 29,916 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.78% | 703 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 35 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 396 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.52% | 3 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 3.28% | 340 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | 1,000 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -0.81% | 1,125 |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 22 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 2.06% | 5,478 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | 300 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.63% | 6,048 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.21 | -2.00% | 6,884 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.24 | -0.40% | 19,409 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.24 | 3.72% | 11,869 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -1.22% | 1,574 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -0.41% | 73,039 |
| Jul 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -3.15% | 22,906 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 1.20% | 400 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -0.40% | 1,206 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 2.44% | 1,203 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.22 | -1.20% | 21,475 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.23 | - | 14,400 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.40% | 300 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.24 | - | 1,523 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.24 | -2.34% | 4,091 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.27 | -5.19% | 44,299 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | 256 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 0.37% | 27 |
| Jul 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 8 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -1.84% | 36,157 |