ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AEF Australian Ethical Investment Limited

4.95
0.08 (1.64%)
Mar 28 2024 - Closed
Delayed by 20 minutes

AEF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 4.95 0.08 1.64% 4.95 5.01 4.82 180,986
Mar 27 2024 4.87 0.05 1.04% 4.80 4.96 4.80 118,373
Mar 26 2024 4.82 -0.11 -2.23% 4.90 4.96 4.82 58,176
Mar 25 2024 4.93 0.09 1.86% 4.84 4.95 4.80 99,511
Mar 22 2024 4.84 -0.02 -0.41% 4.83 4.88 4.83 52,556
Mar 21 2024 4.86 0.20 4.29% 4.75 4.91 4.74 103,935
Mar 20 2024 4.66 -0.05 -1.06% 4.73 4.74 4.61 86,533
Mar 19 2024 4.71 0.00 0.00% 4.58 4.84 4.58 120,715
Mar 18 2024 4.71 -0.05 -1.05% 4.74 4.91 4.57 219,842
Mar 15 2024 4.76 -0.05 -1.04% 4.82 4.82 4.65 96,004
Mar 14 2024 4.81 0.05 1.05% 4.79 4.92 4.59 146,117
Mar 13 2024 4.76 0.01 0.21% 4.78 4.78 4.715 88,123
Mar 12 2024 4.75 0.10 2.15% 4.70 4.77 4.64 57,259
Mar 11 2024 4.65 -0.10 -2.11% 4.71 4.77 4.60 86,755
Mar 08 2024 4.75 -0.08 -1.66% 4.80 4.89 4.74 68,016
Mar 07 2024 4.83 0.09 1.90% 4.79 4.89 4.75 71,787
Mar 06 2024 4.74 -0.07 -1.46% 4.82 4.83 4.58 216,824
Mar 05 2024 4.81 -0.22 -4.37% 4.98 4.98 4.80 143,563
Mar 04 2024 5.03 -0.12 -2.33% 5.10 5.20 4.94 112,608
Mar 01 2024 5.15 -0.20 -3.74% 5.20 5.29 5.09 58,035
Feb 29 2024 5.35 0.21 4.09% 5.11 5.35 5.11 60,853
Feb 28 2024 5.14 -0.05 -0.96% 5.19 5.19 4.98 101,967
Feb 27 2024 5.19 -0.05 -0.95% 5.25 5.29 5.02 53,272
Feb 26 2024 5.24 -0.11 -2.06% 5.31 5.35 5.19 95,444
Feb 23 2024 5.35 0.47 9.63% 4.95 5.42 4.95 203,681
Feb 22 2024 4.88 -0.11 -2.20% 5.01 5.01 4.73 143,745
Feb 21 2024 4.99 0.15 3.10% 4.71 5.04 4.71 145,011
Feb 20 2024 4.84 -0.06 -1.12% 4.86 4.98 4.80 59,968
Feb 19 2024 4.895 -0.07 -1.31% 4.95 4.99 4.70 193,153
Feb 16 2024 4.96 -0.04 -0.70% 5.05 5.14 4.96 114,645
Feb 15 2024 4.995 0.03 0.50% 4.96 5.10 4.96 96,951
Feb 14 2024 4.97 -0.16 -3.12% 5.08 5.08 4.90 129,854
Feb 13 2024 5.13 -0.05 -0.97% 5.07 5.18 5.04 82,502
Feb 12 2024 5.18 -0.16 -3.00% 5.29 5.35 5.04 83,400
Feb 09 2024 5.34 0.01 0.19% 5.28 5.44 5.08 114,992
Feb 08 2024 5.33 -0.15 -2.74% 5.45 5.55 5.28 120,176
Feb 07 2024 5.48 -0.03 -0.54% 5.50 5.58 5.44 56,748
Feb 06 2024 5.51 0.08 1.47% 5.37 5.60 5.34 84,647
Feb 05 2024 5.43 -0.07 -1.27% 5.49 5.50 5.37 51,370
Feb 02 2024 5.50 0.16 3.00% 5.26 5.55 5.26 63,093
Feb 01 2024 5.34 -0.08 -1.48% 5.34 5.48 5.26 176,401
Jan 31 2024 5.42 -0.17 -3.04% 5.60 5.60 5.30 173,134
Jan 30 2024 5.59 0.15 2.76% 5.37 5.61 5.37 50,938
Jan 29 2024 5.44 -0.19 -3.37% 5.64 5.65 5.37 111,555
Jan 25 2024 5.63 -0.04 -0.71% 5.75 5.78 5.51 79,428
Jan 24 2024 5.67 0.22 4.04% 5.45 5.67 5.41 183,552
Jan 23 2024 5.45 0.13 2.44% 5.33 5.48 5.26 127,241
Jan 22 2024 5.32 0.09 1.72% 5.26 5.37 5.24 134,734
Jan 19 2024 5.23 0.15 2.85% 5.10 5.30 5.10 77,826
Jan 18 2024 5.085 -0.04 -0.68% 5.02 5.27 5.02 137,500
Jan 17 2024 5.12 -0.08 -1.54% 5.18 5.18 5.01 133,017
Jan 16 2024 5.20 0.04 0.78% 5.05 5.23 5.05 49,508
Jan 15 2024 5.16 0.06 1.18% 5.11 5.19 5.05 48,161
Jan 12 2024 5.10 -0.18 -3.41% 5.18 5.27 5.08 59,359
Jan 11 2024 5.28 0.01 0.19% 5.30 5.36 5.195 72,952
Jan 10 2024 5.27 0.06 1.15% 5.30 5.30 5.21 87,148
Jan 09 2024 5.21 0.14 2.76% 5.12 5.32 5.12 60,632
Jan 08 2024 5.07 -0.23 -4.34% 5.30 5.31 5.07 73,822
Jan 05 2024 5.30 0.06 1.15% 5.21 5.36 5.21 70,949
Jan 04 2024 5.24 0.02 0.38% 5.10 5.28 5.05 82,610
Jan 03 2024 5.22 -0.26 -4.74% 5.48 5.48 5.22 92,373
Jan 02 2024 5.48 0.09 1.67% 5.39 5.50 5.33 53,660
Dec 29 2023 5.39 0.03 0.56% 5.42 5.48 5.27 34,487

Your Recent History

Delayed Upgrade Clock