AEF

Australian Ethical Inves... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Australian Ethical Investment Limited AEF Australian Stock Exchange Ordinary Share AU000000AEF4
  Price Change Change Percent Stock Price Last Traded
0.17 3.85% 4.58 02:25:25
Close Price Low Price High Price Open Price Previous Close
4.58 4.41 4.59 4.42 4.41
more quote information »

AEF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.016.154.364.891,065,158-1.43-23.79%
1 Month6.306.794.365.39433,793-1.72-27.3%
3 Months6.029.004.366.69539,190-1.44-23.92%
6 Months5.059.002.045.72382,784-0.47-9.31%
1 Year2.169.002.025.28249,2782.42112.04%
3 Years112.50175.001.605.4199,544-107.92-95.93%
5 Years59.20175.001.605.6460,158-54.62-92.26%

AEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 4.58 0.17 3.85% 4.42 4.59 4.41 570,953
Aug 13 2020 4.41 0.00 0.0% 4.48 4.49 4.35 633,372
Aug 12 2020 4.41 -0.45 -9.26% 4.85 4.92 4.36 1,462,795
Aug 11 2020 4.86 -0.07 -1.42% 4.93 5.005 4.84 523,063
Aug 10 2020 4.93 -0.17 -3.33% 5.08 5.12 4.92 602,779
Aug 07 2020 5.10 -0.86 -14.43% 5.15 5.20 5.03 2,614,471
Aug 06 2020 5.96 -0.06 -1.0% 6.01 6.15 5.88 122,684
Aug 05 2020 6.02 0.32 5.61% 5.70 6.02 5.53 175,123
Aug 04 2020 5.70 0.07 1.24% 5.71 5.82 5.51 327,483
Aug 03 2020 5.63 -0.44 -7.25% 6.05 6.09 5.61 404,695
Jul 31 2020 6.07 -0.18 -2.88% 6.31 6.31 6.07 169,338
Jul 30 2020 6.25 -0.02 -0.32% 6.27 6.35 6.20 100,996
Jul 29 2020 6.27 0.00 0.0% 6.29 6.43 6.08 170,945
Jul 28 2020 6.27 0.04 0.64% 6.27 6.38 6.17 165,851
Jul 27 2020 6.23 -0.05 -0.8% 6.30 6.38 6.16 175,242
Jul 24 2020 6.28 -0.34 -5.14% 6.63 6.63 6.26 234,405
Jul 23 2020 6.62 0.04 0.61% 6.63 6.79 6.55 238,422
Jul 22 2020 6.58 0.21 3.3% 6.44 6.68 6.33 299,010
Jul 21 2020 6.37 0.12 1.92% 6.25 6.39 6.20 206,357
Jul 20 2020 6.25 -0.04 -0.64% 6.30 6.38 6.13 163,833
Jul 17 2020 6.29 -0.17 -2.63% 6.41 6.47 6.20 178,556
Jul 16 2020 6.46 0.17 2.7% 6.30 6.60 6.27 339,803
Jul 15 2020 6.29 0.09 1.45% 6.44 6.59 6.13 209,965
See More Historical Prices »
Your Recent History
ASX
AEF
Australian..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 20:11:32