ASX:AEF
Australian Ethical Investment Ltd. Stock Price (Quote)
$4.54
+0.190 (+4.37%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.32 | $5.10 | Friday, 3rd May 2024 AEF.AX stock ended at $4.54. This is 4.37% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.59% from a day low at $4.36 to a day high of $4.56. |
| 90 days | $4.32 | $5.60 | |
| 52 weeks | $2.51 | $5.78 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.39 | $4.56 | $4.36 | $4.54 | 101 604 |
| May 02, 2024 | $4.47 | $4.49 | $4.32 | $4.35 | 173 910 |
| May 01, 2024 | $4.75 | $4.75 | $4.44 | $4.48 | 97 121 |
| Apr 30, 2024 | $4.85 | $4.90 | $4.70 | $4.70 | 38 247 |
| Apr 29, 2024 | $4.89 | $4.95 | $4.85 | $4.89 | 91 063 |
| Apr 26, 2024 | $4.88 | $4.93 | $4.71 | $4.89 | 220 755 |
| Apr 24, 2024 | $4.88 | $4.96 | $4.85 | $4.89 | 105 946 |
| Apr 23, 2024 | $4.75 | $4.93 | $4.74 | $4.88 | 112 358 |
| Apr 22, 2024 | $4.55 | $4.80 | $4.47 | $4.80 | 172 248 |
| Apr 19, 2024 | $4.80 | $4.80 | $4.37 | $4.55 | 198 924 |
| Apr 18, 2024 | $4.63 | $4.73 | $4.55 | $4.71 | 128 354 |
| Apr 17, 2024 | $4.51 | $4.68 | $4.49 | $4.61 | 143 576 |
| Apr 16, 2024 | $4.68 | $4.72 | $4.42 | $4.55 | 315 568 |
| Apr 15, 2024 | $4.75 | $4.82 | $4.72 | $4.77 | 121 664 |
| Apr 12, 2024 | $5.02 | $5.05 | $4.78 | $4.81 | 70 202 |
| Apr 11, 2024 | $4.86 | $5.03 | $4.86 | $5.01 | 87 318 |
| Apr 10, 2024 | $5.03 | $5.10 | $4.97 | $5.04 | 102 305 |
| Apr 09, 2024 | $4.95 | $5.08 | $4.95 | $5.01 | 85 975 |
| Apr 08, 2024 | $4.82 | $4.99 | $4.80 | $4.97 | 80 216 |
| Apr 05, 2024 | $4.81 | $4.85 | $4.76 | $4.81 | 97 298 |
| Apr 04, 2024 | $4.82 | $4.95 | $4.80 | $4.92 | 58 680 |
| Apr 03, 2024 | $5.00 | $5.00 | $4.83 | $4.84 | 103 782 |
| Apr 02, 2024 | $4.93 | $5.03 | $4.88 | $5.03 | 137 454 |
| Mar 28, 2024 | $4.95 | $5.01 | $4.82 | $4.93 | 180 986 |
| Mar 27, 2024 | $4.90 | $4.96 | $4.80 | $4.95 | 118 373 |
