Australian Ethical Investment Limited (ASX:AEF)
Australia
· Delayed Price · Currency is AUD 5.17
-0.04 (-0.77%)
Dec 5, 2025, 4:10 PM AEST
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.23 | 5.27 | 5.10 | 5.17 | 5.17 | -0.77% | 147,599 |
| Dec 4, 2025 | 5.35 | 5.44 | 5.21 | 5.21 | 5.21 | -5.10% | 116,207 |
| Dec 3, 2025 | 5.33 | 5.49 | 5.22 | 5.49 | 5.49 | 4.17% | 238,692 |
| Dec 2, 2025 | 5.30 | 5.34 | 5.16 | 5.27 | 5.27 | - | 280,290 |
| Dec 1, 2025 | 5.74 | 5.86 | 5.17 | 5.27 | 5.27 | -7.71% | 446,259 |
| Nov 28, 2025 | 5.70 | 5.84 | 5.70 | 5.71 | 5.71 | -0.52% | 83,541 |
| Nov 27, 2025 | 6.40 | 6.40 | 5.68 | 5.74 | 5.74 | -11.15% | 494,221 |
| Nov 26, 2025 | 6.40 | 6.48 | 6.31 | 6.46 | 6.46 | 3.03% | 148,760 |
| Nov 25, 2025 | 6.48 | 6.48 | 6.17 | 6.27 | 6.27 | -0.95% | 143,115 |
| Nov 24, 2025 | 6.10 | 6.33 | 6.08 | 6.33 | 6.33 | 3.60% | 109,072 |
| Nov 21, 2025 | 6.25 | 6.32 | 6.07 | 6.11 | 6.11 | -1.77% | 87,932 |
| Nov 20, 2025 | 6.12 | 6.27 | 6.12 | 6.22 | 6.22 | 1.63% | 154,878 |
| Nov 19, 2025 | 6.06 | 6.12 | 5.91 | 6.12 | 6.12 | 1.66% | 71,563 |
| Nov 18, 2025 | 6.00 | 6.07 | 5.94 | 6.02 | 6.02 | -1.31% | 322,732 |
| Nov 17, 2025 | 6.05 | 6.22 | 5.87 | 6.10 | 6.10 | -0.81% | 295,091 |
| Nov 14, 2025 | 6.23 | 6.23 | 6.04 | 6.15 | 6.15 | -3.30% | 89,835 |
| Nov 13, 2025 | 6.55 | 6.56 | 6.32 | 6.36 | 6.36 | -2.90% | 105,722 |
| Nov 12, 2025 | 6.56 | 6.67 | 6.54 | 6.55 | 6.55 | 0.31% | 309,985 |
| Nov 11, 2025 | 6.62 | 6.72 | 6.52 | 6.53 | 6.53 | -1.51% | 97,233 |
| Nov 10, 2025 | 6.56 | 6.68 | 6.56 | 6.63 | 6.63 | 1.22% | 59,063 |
| Nov 7, 2025 | 6.74 | 6.74 | 6.48 | 6.55 | 6.55 | -2.24% | 83,928 |
| Nov 6, 2025 | 6.74 | 6.76 | 6.67 | 6.70 | 6.70 | -0.59% | 111,999 |
| Nov 5, 2025 | 6.73 | 6.82 | 6.67 | 6.74 | 6.74 | - | 177,086 |
| Nov 4, 2025 | 6.97 | 6.98 | 6.74 | 6.74 | 6.74 | -3.30% | 30,433 |
| Nov 3, 2025 | 6.82 | 7.14 | 6.82 | 6.97 | 6.97 | -0.29% | 36,870 |
| Oct 31, 2025 | 7.01 | 7.05 | 6.85 | 6.99 | 6.99 | -0.29% | 100,373 |
| Oct 30, 2025 | 7.05 | 7.18 | 6.99 | 7.01 | 7.01 | -0.57% | 64,895 |
| Oct 29, 2025 | 7.33 | 7.34 | 6.89 | 7.05 | 7.05 | -4.08% | 436,877 |
| Oct 28, 2025 | 7.23 | 7.36 | 7.10 | 7.35 | 7.35 | 1.52% | 97,249 |
| Oct 27, 2025 | 7.15 | 7.29 | 7.13 | 7.24 | 7.24 | 2.55% | 55,727 |
| Oct 24, 2025 | 7.45 | 7.50 | 6.98 | 7.06 | 7.06 | -4.72% | 80,963 |
| Oct 23, 2025 | 7.40 | 7.43 | 7.24 | 7.41 | 7.41 | 0.41% | 86,200 |
| Oct 22, 2025 | 7.30 | 7.39 | 7.23 | 7.38 | 7.38 | 1.10% | 143,998 |
| Oct 21, 2025 | 7.46 | 7.46 | 7.21 | 7.30 | 7.30 | 0.55% | 47,789 |
| Oct 20, 2025 | 7.15 | 7.28 | 7.11 | 7.26 | 7.26 | 1.54% | 89,506 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.11 | 7.15 | 7.15 | -4.03% | 229,887 |
| Oct 16, 2025 | 7.45 | 7.69 | 7.39 | 7.45 | 7.45 | -0.93% | 133,303 |
| Oct 15, 2025 | 7.22 | 7.56 | 7.16 | 7.52 | 7.52 | 5.77% | 187,544 |
| Oct 14, 2025 | 7.10 | 7.29 | 7.09 | 7.11 | 7.11 | -0.28% | 188,221 |
| Oct 13, 2025 | 7.21 | 7.35 | 7.09 | 7.13 | 7.13 | -3.78% | 76,438 |
| Oct 10, 2025 | 7.18 | 7.43 | 7.17 | 7.41 | 7.41 | 3.06% | 61,101 |
| Oct 9, 2025 | 7.13 | 7.29 | 7.13 | 7.19 | 7.19 | 0.98% | 63,317 |
| Oct 8, 2025 | 7.02 | 7.18 | 7.01 | 7.12 | 7.12 | -0.70% | 57,019 |
| Oct 7, 2025 | 7.26 | 7.38 | 7.16 | 7.17 | 7.17 | -1.24% | 64,681 |
| Oct 6, 2025 | 7.52 | 7.57 | 7.21 | 7.26 | 7.26 | -2.94% | 71,027 |
| Oct 3, 2025 | 7.24 | 7.54 | 7.23 | 7.48 | 7.48 | 3.31% | 107,642 |
| Oct 2, 2025 | 7.20 | 7.39 | 7.19 | 7.24 | 7.24 | -1.50% | 90,995 |
| Oct 1, 2025 | 7.22 | 7.40 | 7.20 | 7.35 | 7.35 | 2.23% | 82,614 |
| Sep 30, 2025 | 7.25 | 7.30 | 7.17 | 7.19 | 7.19 | -0.83% | 57,080 |
| Sep 29, 2025 | 7.17 | 7.27 | 7.01 | 7.25 | 7.25 | - | 182,169 |
| Sep 26, 2025 | 7.24 | 7.30 | 7.07 | 7.25 | 7.25 | 1.40% | 311,154 |
| Sep 25, 2025 | 7.23 | 7.23 | 6.92 | 7.15 | 7.15 | -1.11% | 166,055 |
| Sep 24, 2025 | 7.35 | 7.37 | 7.05 | 7.23 | 7.23 | -1.09% | 135,966 |
| Sep 23, 2025 | 7.40 | 7.43 | 7.27 | 7.31 | 7.31 | -0.81% | 117,135 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.21 | 7.37 | 7.37 | -4.41% | 140,667 |
| Sep 19, 2025 | 7.20 | 7.71 | 7.18 | 7.71 | 7.71 | 7.83% | 761,555 |
| Sep 18, 2025 | 7.00 | 7.19 | 6.98 | 7.15 | 7.15 | 1.56% | 230,019 |
| Sep 17, 2025 | 7.05 | 7.09 | 6.97 | 7.04 | 7.04 | -1.12% | 74,337 |
| Sep 16, 2025 | 7.16 | 7.20 | 7.09 | 7.12 | 7.12 | -0.56% | 66,851 |
| Sep 15, 2025 | 7.15 | 7.20 | 7.00 | 7.16 | 7.16 | 0.14% | 89,964 |
| Sep 12, 2025 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | -0.42% | 232,478 |
| Sep 11, 2025 | 7.06 | 7.25 | 7.04 | 7.18 | 7.18 | 1.99% | 196,552 |
| Sep 10, 2025 | 6.90 | 7.10 | 6.88 | 7.04 | 7.04 | 0.86% | 165,885 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.89 | 6.98 | 6.98 | -0.71% | 97,964 |
| Sep 8, 2025 | 7.00 | 7.20 | 6.94 | 7.03 | 7.03 | -0.85% | 125,899 |
| Sep 5, 2025 | 7.13 | 7.29 | 7.09 | 7.09 | 7.09 | -0.42% | 90,770 |
| Sep 4, 2025 | 7.30 | 7.50 | 7.08 | 7.12 | 7.12 | -2.60% | 172,042 |
| Sep 3, 2025 | 7.40 | 7.40 | 7.03 | 7.31 | 7.31 | -3.31% | 442,539 |
| Sep 2, 2025 | 7.68 | 7.72 | 7.48 | 7.56 | 7.47 | -1.05% | 248,664 |
| Sep 1, 2025 | 7.53 | 7.64 | 7.37 | 7.64 | 7.55 | 1.73% | 485,028 |
| Aug 29, 2025 | 7.40 | 7.59 | 7.02 | 7.51 | 7.42 | 1.49% | 442,190 |
| Aug 28, 2025 | 8.02 | 8.31 | 7.13 | 7.40 | 7.31 | -7.27% | 471,652 |
| Aug 27, 2025 | 8.20 | 8.20 | 7.89 | 7.98 | 7.89 | -1.36% | 83,048 |
| Aug 26, 2025 | 8.19 | 8.19 | 7.97 | 8.09 | 7.99 | -0.98% | 155,657 |
| Aug 25, 2025 | 8.24 | 8.28 | 8.07 | 8.17 | 8.07 | 0.25% | 176,840 |
| Aug 22, 2025 | 8.15 | 8.20 | 7.93 | 8.15 | 8.05 | 2.52% | 204,148 |
| Aug 21, 2025 | 8.00 | 8.14 | 7.85 | 7.95 | 7.86 | 0.63% | 169,032 |
| Aug 20, 2025 | 8.19 | 8.19 | 7.80 | 7.90 | 7.81 | -2.23% | 266,909 |
| Aug 19, 2025 | 8.00 | 8.27 | 7.79 | 8.08 | 7.98 | 1.00% | 203,592 |
| Aug 18, 2025 | 7.75 | 8.03 | 7.72 | 8.00 | 7.90 | 2.30% | 225,033 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.69 | 7.82 | 7.73 | -1.64% | 264,894 |
| Aug 14, 2025 | 7.80 | 8.00 | 7.61 | 7.95 | 7.86 | - | 183,886 |
| Aug 13, 2025 | 7.99 | 8.07 | 7.92 | 7.95 | 7.86 | -0.13% | 120,777 |
| Aug 12, 2025 | 8.16 | 8.17 | 7.93 | 7.96 | 7.87 | -2.69% | 77,515 |
| Aug 11, 2025 | 8.15 | 8.19 | 8.02 | 8.18 | 8.08 | 0.49% | 185,151 |
| Aug 8, 2025 | 8.25 | 8.25 | 7.95 | 8.14 | 8.04 | -1.21% | 254,535 |
| Aug 7, 2025 | 7.99 | 8.29 | 7.92 | 8.24 | 8.14 | 3.13% | 395,138 |
| Aug 6, 2025 | 7.70 | 7.99 | 7.69 | 7.99 | 7.89 | 3.10% | 424,294 |
| Aug 5, 2025 | 7.71 | 7.94 | 7.70 | 7.75 | 7.66 | 0.52% | 295,098 |
| Aug 4, 2025 | 7.72 | 7.84 | 7.64 | 7.71 | 7.62 | -0.13% | 153,254 |
| Aug 1, 2025 | 7.80 | 7.87 | 7.61 | 7.72 | 7.63 | -1.53% | 173,477 |
| Jul 31, 2025 | 7.35 | 7.88 | 7.35 | 7.84 | 7.75 | 2.08% | 162,135 |
| Jul 30, 2025 | 7.60 | 7.75 | 7.60 | 7.68 | 7.59 | -1.41% | 142,325 |
| Jul 29, 2025 | 7.77 | 7.88 | 7.70 | 7.79 | 7.70 | -0.26% | 215,695 |
| Jul 28, 2025 | 7.61 | 7.89 | 7.61 | 7.81 | 7.72 | 2.36% | 301,023 |
| Jul 25, 2025 | 7.74 | 7.76 | 7.48 | 7.63 | 7.54 | -1.04% | 153,175 |
| Jul 24, 2025 | 7.59 | 7.71 | 7.48 | 7.71 | 7.62 | 1.18% | 200,341 |
| Jul 23, 2025 | 7.14 | 7.71 | 7.12 | 7.62 | 7.53 | 6.42% | 497,746 |
| Jul 22, 2025 | 7.13 | 7.17 | 6.96 | 7.16 | 7.07 | 0.42% | 170,387 |
| Jul 21, 2025 | 6.85 | 7.17 | 6.72 | 7.13 | 7.05 | 3.33% | 346,659 |