Australian Ethical Inves... Historical Data - AEF

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Australian Ethical Investment Limited AEF Australian Stock Exchange Ordinary Share AU000000AEF4
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.10 2.71% 3.79 3.80 3.74 3.75 3.69 12:15:54
more quote information »

AEF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.803.803.373.58169,012-0.01-0.26%
1 Month3.073.833.073.54150,7680.7223.45%
3 Months2.203.832.133.1199,8511.5972.27%
6 Months1.973.831.692.6677,6421.8292.39%
1 Year169.50169.501.602.5963,119-165.71-97.76%
3 Years88.00175.001.604.7318,399-84.21-95.69%
5 Years42.00175.001.605.8911,146-38.21-90.98%

AEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 3.69 0.03 0.82% 3.71 3.77 3.69 123,128
Dec 05 2019 3.66 0.09 2.52% 3.59 3.72 3.59 122,565
Dec 04 2019 3.57 0.00 0.0% 3.68 3.68 3.39 131,200
Dec 03 2019 3.57 0.07 2.0% 3.60 3.66 3.37 195,378
Dec 02 2019 3.50 -0.28 -7.41% 3.80 3.80 3.48 272,788
Nov 29 2019 3.78 0.10 2.72% 3.70 3.83 3.70 365,557
Nov 28 2019 3.68 0.00 0.0% 3.68 3.69 3.65 172,572
Nov 27 2019 3.68 0.09 2.51% 3.61 3.69 3.58 90,046
Nov 26 2019 3.59 -0.03 -0.83% 3.66 3.70 3.50 181,408
Nov 25 2019 3.62 0.12 3.43% 3.55 3.64 3.55 160,191
Nov 22 2019 3.50 0.06 1.74% 3.44 3.52 3.44 168,201
Nov 21 2019 3.44 0.06 1.78% 3.40 3.44 3.35 89,952
Nov 20 2019 3.38 -0.06 -1.74% 3.45 3.47 3.35 91,985
Nov 19 2019 3.44 0.05 1.47% 3.38 3.45 3.37 78,050
Nov 18 2019 3.39 -0.02 -0.59% 3.44 3.44 3.35 66,978
Nov 15 2019 3.41 -0.03 -0.87% 3.46 3.49 3.32 134,260
Nov 14 2019 3.44 0.06 1.78% 3.45 3.46 3.43 71,148
Nov 13 2019 3.38 0.00 0.0% 3.42 3.45 3.38 197,815
Nov 12 2019 3.38 0.20 6.29% 3.26 3.40 3.25 188,589
Nov 11 2019 3.18 0.13 4.26% 3.07 3.24 3.07 113,550
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 04:38:54