Australian Ethical Investment Limited (ASX:AEF)
Australia
· Delayed Price · Currency is AUD 4.130
-0.080 (-1.90%)
Apr 28, 2026, 4:10 PM AEST
ASX:AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.27 | 4.27 | 4.10 | 4.16 | - | -1.31% | 131,060 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.17 | 4.21 | 4.21 | -3.44% | 143,918 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | -1.80% | 192,404 |
| Apr 23, 2026 | 4.60 | 4.63 | 4.43 | 4.44 | 4.44 | -3.27% | 129,581 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.44 | 4.59 | 4.59 | -5.75% | 445,566 |
| Apr 21, 2026 | 4.97 | 5.06 | 4.85 | 4.87 | 4.87 | 0.83% | 218,238 |
| Apr 20, 2026 | 4.94 | 5.00 | 4.78 | 4.83 | 4.83 | -1.02% | 205,009 |
| Apr 17, 2026 | 5.05 | 5.10 | 4.85 | 4.88 | 4.88 | -2.79% | 158,569 |
| Apr 16, 2026 | 4.98 | 5.12 | 4.97 | 5.02 | 5.02 | 1.41% | 82,317 |
| Apr 15, 2026 | 5.00 | 5.15 | 4.88 | 4.95 | 4.95 | -0.60% | 196,157 |
| Apr 14, 2026 | 5.00 | 5.14 | 4.98 | 4.98 | 4.98 | -0.40% | 91,529 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 58,637 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.07 | 5.18 | 5.18 | 0.19% | 120,894 |
| Apr 9, 2026 | 5.20 | 5.21 | 4.96 | 5.17 | 5.17 | 3.19% | 200,811 |
| Apr 8, 2026 | 4.87 | 5.26 | 4.87 | 5.01 | 5.01 | 4.81% | 241,745 |
| Apr 7, 2026 | 4.65 | 4.87 | 4.65 | 4.78 | 4.78 | 3.46% | 143,292 |
| Apr 2, 2026 | 4.73 | 4.85 | 4.62 | 4.62 | 4.62 | -0.65% | 134,709 |
| Apr 1, 2026 | 4.63 | 4.70 | 4.55 | 4.65 | 4.65 | 2.65% | 176,983 |
| Mar 31, 2026 | 4.44 | 4.65 | 4.40 | 4.53 | 4.53 | 1.12% | 194,770 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.36 | 4.48 | 4.48 | -1.10% | 272,988 |
| Mar 27, 2026 | 4.49 | 4.62 | 4.40 | 4.53 | 4.53 | 2.72% | 319,347 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.35 | 4.41 | 4.41 | -0.90% | 93,791 |
| Mar 25, 2026 | 4.37 | 4.48 | 4.27 | 4.45 | 4.45 | 3.25% | 115,142 |
| Mar 24, 2026 | 4.39 | 4.48 | 4.29 | 4.31 | 4.31 | 0.47% | 210,108 |
| Mar 23, 2026 | 4.05 | 4.38 | 4.00 | 4.29 | 4.29 | 3.62% | 102,791 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.09 | 4.14 | 4.14 | -2.59% | 230,820 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.25 | 4.25 | 4.25 | -5.13% | 156,506 |
| Mar 18, 2026 | 4.51 | 4.58 | 4.44 | 4.48 | 4.48 | -0.67% | 139,642 |
| Mar 17, 2026 | 4.60 | 4.63 | 4.41 | 4.51 | 4.51 | -2.17% | 344,668 |
| Mar 16, 2026 | 4.60 | 4.65 | 4.51 | 4.61 | 4.61 | 0.22% | 68,637 |
| Mar 13, 2026 | 4.74 | 4.76 | 4.59 | 4.60 | 4.60 | -4.17% | 80,175 |
| Mar 12, 2026 | 4.78 | 4.86 | 4.66 | 4.80 | 4.80 | -0.21% | 184,388 |
| Mar 11, 2026 | 4.95 | 4.95 | 4.60 | 4.81 | 4.81 | -1.23% | 201,060 |
| Mar 10, 2026 | 4.87 | 4.93 | 4.80 | 4.87 | 4.87 | 2.10% | 108,860 |
| Mar 9, 2026 | 4.51 | 4.85 | 4.51 | 4.77 | 4.77 | -0.63% | 132,999 |
| 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 |