Australian Ethical Investment Limited (ASX:AEF)
Australia
· Delayed Price · Currency is AUD 4.800
-0.040 (-0.83%)
At close: Mar 6, 2026
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | -0.83% | 107,966 |
| Mar 5, 2026 | 4.81 | 4.97 | 4.65 | 4.84 | 4.84 | 0.62% | 106,270 |
| Mar 4, 2026 | 4.98 | 5.00 | 4.75 | 4.81 | 4.73 | -3.80% | 183,742 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.97 | 5.00 | 4.92 | -4.58% | 238,182 |
| Mar 2, 2026 | 5.20 | 5.25 | 4.97 | 5.24 | 5.15 | 0.77% | 188,436 |
| Feb 27, 2026 | 5.14 | 5.30 | 5.01 | 5.20 | 5.11 | 1.17% | 175,255 |
| Feb 26, 2026 | 4.66 | 5.14 | 4.66 | 5.14 | 5.05 | 13.72% | 311,348 |
| Feb 25, 2026 | 4.28 | 4.56 | 4.28 | 4.52 | 4.44 | 5.61% | 153,758 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.27 | 4.28 | 4.21 | -2.95% | 188,419 |
| Feb 23, 2026 | 4.44 | 4.53 | 4.41 | 4.41 | 4.34 | -0.45% | 81,461 |
| Feb 20, 2026 | 4.40 | 4.50 | 4.33 | 4.43 | 4.36 | -0.45% | 121,763 |
| Feb 19, 2026 | 4.55 | 4.55 | 4.44 | 4.45 | 4.38 | -0.22% | 89,937 |
| Feb 18, 2026 | 4.47 | 4.57 | 4.37 | 4.46 | 4.39 | 0.68% | 131,253 |
| Feb 17, 2026 | 4.31 | 4.48 | 4.31 | 4.43 | 4.36 | 2.78% | 71,962 |
| Feb 16, 2026 | 4.29 | 4.33 | 4.24 | 4.31 | 4.24 | 0.47% | 84,056 |
| Feb 13, 2026 | 4.40 | 4.40 | 4.22 | 4.29 | 4.22 | -2.50% | 148,524 |
| Feb 12, 2026 | 4.71 | 4.71 | 4.29 | 4.40 | 4.33 | -6.18% | 501,178 |
| Feb 11, 2026 | 4.64 | 4.71 | 4.59 | 4.69 | 4.61 | 1.52% | 119,663 |
| Feb 10, 2026 | 4.65 | 4.69 | 4.55 | 4.62 | 4.54 | 0.22% | 75,830 |
| Feb 9, 2026 | 4.61 | 4.77 | 4.57 | 4.61 | 4.53 | 0.22% | 201,726 |
| Feb 6, 2026 | 4.60 | 4.65 | 4.46 | 4.60 | 4.52 | -1.29% | 163,226 |
| Feb 5, 2026 | 4.63 | 4.69 | 4.51 | 4.66 | 4.58 | 2.19% | 180,164 |
| Feb 4, 2026 | 4.63 | 4.65 | 4.50 | 4.56 | 4.48 | -1.72% | 173,607 |
| Feb 3, 2026 | 4.55 | 4.66 | 4.53 | 4.64 | 4.56 | 1.75% | 162,331 |
| Feb 2, 2026 | 4.59 | 4.66 | 4.49 | 4.56 | 4.48 | -0.65% | 152,265 |
| Jan 30, 2026 | 4.60 | 4.67 | 4.57 | 4.59 | 4.51 | -0.22% | 73,022 |
| Jan 29, 2026 | 4.87 | 4.87 | 4.55 | 4.60 | 4.52 | -4.96% | 235,096 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.82 | 4.84 | 4.76 | -4.16% | 195,138 |
| Jan 27, 2026 | 5.06 | 5.10 | 4.97 | 5.05 | 4.97 | -0.20% | 91,200 |
| Jan 23, 2026 | 5.12 | 5.18 | 5.01 | 5.06 | 4.98 | -2.13% | 208,638 |
| Jan 22, 2026 | 5.15 | 5.31 | 5.08 | 5.17 | 5.08 | 1.97% | 187,569 |
| Jan 21, 2026 | 4.95 | 5.27 | 4.87 | 5.07 | 4.99 | 3.26% | 390,863 |
| Jan 20, 2026 | 4.83 | 4.92 | 4.80 | 4.91 | 4.83 | 1.66% | 58,945 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.72 | 4.83 | 4.75 | -1.43% | 81,052 |
| Jan 16, 2026 | 4.86 | 4.95 | 4.52 | 4.90 | 4.82 | -1.80% | 326,785 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.93 | 4.99 | 4.91 | -4.95% | 209,514 |
| Jan 14, 2026 | 5.21 | 5.25 | 5.14 | 5.25 | 5.16 | 0.77% | 145,796 |
| Jan 13, 2026 | 5.15 | 5.30 | 5.07 | 5.21 | 5.12 | 1.56% | 178,384 |
| Jan 12, 2026 | 5.07 | 5.17 | 5.00 | 5.13 | 5.04 | 0.79% | 123,748 |
| Jan 9, 2026 | 5.19 | 5.19 | 5.02 | 5.09 | 5.01 | -0.20% | 50,527 |
| Jan 8, 2026 | 5.14 | 5.14 | 4.91 | 5.10 | 5.02 | - | 158,736 |
| Jan 7, 2026 | 5.15 | 5.19 | 5.00 | 5.10 | 5.02 | -0.58% | 151,421 |
| Jan 6, 2026 | 5.00 | 5.13 | 4.87 | 5.13 | 5.04 | 4.06% | 104,865 |
| Jan 5, 2026 | 4.97 | 5.01 | 4.86 | 4.93 | 4.85 | -0.60% | 103,318 |
| Jan 2, 2026 | 5.06 | 5.06 | 4.96 | 4.96 | 4.88 | -1.78% | 37,298 |
| Dec 31, 2025 | 5.02 | 5.05 | 4.99 | 5.05 | 4.97 | 0.60% | 32,884 |
| Dec 30, 2025 | 5.02 | 5.16 | 5.00 | 5.02 | 4.94 | -0.20% | 40,059 |
| Dec 29, 2025 | 5.12 | 5.15 | 5.02 | 5.03 | 4.95 | -1.76% | 51,592 |
| Dec 24, 2025 | 5.18 | 5.18 | 5.07 | 5.12 | 5.03 | -1.35% | 12,303 |
| Dec 23, 2025 | 5.17 | 5.19 | 5.12 | 5.19 | 5.10 | 1.37% | 22,927 |
| Dec 22, 2025 | 5.00 | 5.18 | 5.00 | 5.12 | 5.03 | 0.20% | 48,861 |
| Dec 19, 2025 | 5.15 | 5.24 | 5.10 | 5.11 | 5.03 | -0.78% | 313,358 |
| Dec 18, 2025 | 5.09 | 5.18 | 5.05 | 5.15 | 5.06 | 1.18% | 166,706 |
| Dec 17, 2025 | 5.10 | 5.13 | 4.99 | 5.09 | 5.01 | -0.39% | 190,684 |
| Dec 16, 2025 | 5.09 | 5.16 | 4.98 | 5.11 | 5.03 | - | 180,225 |
| Dec 15, 2025 | 5.09 | 5.14 | 5.05 | 5.11 | 5.03 | 0.59% | 38,569 |
| Dec 12, 2025 | 5.24 | 5.37 | 5.06 | 5.08 | 5.00 | -0.97% | 181,290 |
| Dec 11, 2025 | 5.26 | 5.27 | 4.98 | 5.13 | 5.04 | -2.47% | 148,887 |
| Dec 10, 2025 | 5.21 | 5.31 | 5.15 | 5.26 | 5.17 | -0.94% | 297,538 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.26 | 5.31 | 5.22 | -0.56% | 113,725 |
| Dec 8, 2025 | 5.20 | 5.36 | 5.10 | 5.34 | 5.25 | 3.29% | 122,437 |
| Dec 5, 2025 | 5.23 | 5.27 | 5.10 | 5.17 | 5.08 | -0.77% | 147,599 |
| Dec 4, 2025 | 5.35 | 5.44 | 5.21 | 5.21 | 5.12 | -5.10% | 116,207 |
| Dec 3, 2025 | 5.33 | 5.49 | 5.22 | 5.49 | 5.40 | 4.17% | 238,692 |
| Dec 2, 2025 | 5.30 | 5.34 | 5.16 | 5.27 | 5.18 | - | 280,290 |
| Dec 1, 2025 | 5.74 | 5.86 | 5.17 | 5.27 | 5.18 | -7.71% | 446,259 |
| Nov 28, 2025 | 5.70 | 5.84 | 5.70 | 5.71 | 5.62 | -0.52% | 83,541 |
| Nov 27, 2025 | 6.40 | 6.40 | 5.68 | 5.74 | 5.64 | -11.15% | 494,221 |
| Nov 26, 2025 | 6.40 | 6.48 | 6.31 | 6.46 | 6.35 | 3.03% | 148,760 |
| Nov 25, 2025 | 6.48 | 6.48 | 6.17 | 6.27 | 6.17 | -0.95% | 143,115 |
| Nov 24, 2025 | 6.10 | 6.33 | 6.08 | 6.33 | 6.22 | 3.60% | 109,072 |
| Nov 21, 2025 | 6.25 | 6.32 | 6.07 | 6.11 | 6.01 | -1.77% | 87,932 |
| Nov 20, 2025 | 6.12 | 6.27 | 6.12 | 6.22 | 6.12 | 1.63% | 154,878 |
| Nov 19, 2025 | 6.06 | 6.12 | 5.91 | 6.12 | 6.02 | 1.66% | 71,563 |
| Nov 18, 2025 | 6.00 | 6.07 | 5.94 | 6.02 | 5.92 | -1.31% | 322,732 |
| Nov 17, 2025 | 6.05 | 6.22 | 5.87 | 6.10 | 6.00 | -0.81% | 295,091 |
| Nov 14, 2025 | 6.23 | 6.23 | 6.04 | 6.15 | 6.05 | -3.30% | 89,835 |
| Nov 13, 2025 | 6.55 | 6.56 | 6.32 | 6.36 | 6.25 | -2.90% | 105,722 |
| Nov 12, 2025 | 6.56 | 6.67 | 6.54 | 6.55 | 6.44 | 0.31% | 309,985 |
| Nov 11, 2025 | 6.62 | 6.72 | 6.52 | 6.53 | 6.42 | -1.51% | 97,233 |
| Nov 10, 2025 | 6.56 | 6.68 | 6.56 | 6.63 | 6.52 | 1.22% | 59,063 |
| Nov 7, 2025 | 6.74 | 6.74 | 6.48 | 6.55 | 6.44 | -2.24% | 83,928 |
| Nov 6, 2025 | 6.74 | 6.76 | 6.67 | 6.70 | 6.59 | -0.59% | 111,999 |
| Nov 5, 2025 | 6.73 | 6.82 | 6.67 | 6.74 | 6.63 | - | 177,086 |
| Nov 4, 2025 | 6.97 | 6.98 | 6.74 | 6.74 | 6.63 | -3.30% | 30,433 |
| Nov 3, 2025 | 6.82 | 7.14 | 6.82 | 6.97 | 6.85 | -0.29% | 36,870 |
| Oct 31, 2025 | 7.01 | 7.05 | 6.85 | 6.99 | 6.87 | -0.29% | 100,373 |
| Oct 30, 2025 | 7.05 | 7.18 | 6.99 | 7.01 | 6.89 | -0.57% | 64,895 |
| Oct 29, 2025 | 7.33 | 7.34 | 6.89 | 7.05 | 6.93 | -4.08% | 436,877 |
| Oct 28, 2025 | 7.23 | 7.36 | 7.10 | 7.35 | 7.23 | 1.52% | 97,249 |
| Oct 27, 2025 | 7.15 | 7.29 | 7.13 | 7.24 | 7.12 | 2.55% | 55,727 |
| Oct 24, 2025 | 7.45 | 7.50 | 6.98 | 7.06 | 6.94 | -4.72% | 80,963 |
| Oct 23, 2025 | 7.40 | 7.43 | 7.24 | 7.41 | 7.29 | 0.41% | 86,200 |
| Oct 22, 2025 | 7.30 | 7.39 | 7.23 | 7.38 | 7.26 | 1.10% | 143,998 |
| Oct 21, 2025 | 7.46 | 7.46 | 7.21 | 7.30 | 7.18 | 0.55% | 47,789 |
| Oct 20, 2025 | 7.15 | 7.28 | 7.11 | 7.26 | 7.14 | 1.54% | 89,506 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.11 | 7.15 | 7.03 | -4.03% | 229,887 |
| Oct 16, 2025 | 7.45 | 7.69 | 7.39 | 7.45 | 7.33 | -0.93% | 133,303 |
| Oct 15, 2025 | 7.22 | 7.56 | 7.16 | 7.52 | 7.39 | 5.77% | 187,544 |
| Oct 14, 2025 | 7.10 | 7.29 | 7.09 | 7.11 | 6.99 | -0.28% | 188,221 |