Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Nov-18 05:51:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AEF) AUSTRALIAN ETHICAL INVESTMENT LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for AEF    Limits Next Section


Company Details for (AEF) AUSTRALIAN ETHICAL INVESTMENT LIMITED

Listing Code AEF
Listing Name AUSTRALIAN ETHICAL INVESTMENT LIMITED
GICS Sector Financial Services
ISIN Name AUSTRALIAN ETHICAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AEF4


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for AEF .. Monday 17th November 2025

AEF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 174.2 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AEF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10


End of day Prices (full format),

600 Days for (AEF) AUSTRALIAN ETHICAL INVESTMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Feb-02 Mon 12.5 12.5 12.5 12.5 73.1 73.1 0.9
2004-Jan-23 Fri 12.5 12.5 12.5 12.5 64.1 64.1 0.9
2004-Jan-13 Tue ### ### ### ### 350 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2003-Dec-31 Wed 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-30 Tue 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-29 Mon 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-24 Wed 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-23 Tue 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-22 Mon 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-19 Fri 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-18 Thu 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-17 Wed 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-16 Tue 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-15 Mon 12.5 12.5 12.5 12.5 0 0.9
2003-Dec-12 Fri ### ### 12.5 12.5 ### ### 0.9
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 0 0.0
2003-Dec-09 Tue ### ### ### ### 0 0.0
2003-Dec-08 Mon ### ### ### ### 0 0.0
2003-Dec-05 Fri ### ### ### ### 0 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 173 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### 0 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### 2,722 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### ### ### ### 0 0.0
2003-Nov-11 Tue ### ### ### ### 0 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### 0 0.0
2003-Nov-06 Thu ### ### ### ### 0 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue 12.8 12.8 12.8 12.8 0 0.9
2003-Nov-03 Mon 12.8 12.8 12.8 12.8 0 0.9
2003-Oct-31 Fri 12.8 12.8 12.8 12.8 0 0.9
2003-Oct-30 Thu 12.8 12.8 12.8 12.8 68.0 68.0 0.9
2003-Oct-29 Wed 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-28 Tue 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-27 Mon 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-24 Fri 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-23 Thu 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-22 Wed 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-21 Tue 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-20 Mon 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-17 Fri 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-16 Thu 13.5 13.5 13.5 13.5 583 7,870 68.6 68.6 1.0
2003-Oct-15 Wed ### ### ### ### 0 0.0
2003-Oct-14 Tue 13.5 13.5 ### ### 2,575 17,381 ### ### 0.0
2003-Oct-13 Mon 13.5 13.5 13.5 13.5 50 675 66.3 66.3 1.0
2003-Oct-10 Fri 12.5 12.5 12.5 12.5 0 0.9
2003-Oct-09 Thu 12.5 12.5 12.5 12.5 0 0.9
2003-Oct-08 Wed ### ### 12.5 12.5 3,140 19,625 8.9 8.9 0.9
2003-Oct-07 Tue 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-06 Mon 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-03 Fri 13.5 13.5 13.5 13.5 0 1.0
2003-Oct-02 Thu 13.5 13.5 13.5 13.5 585 ### ### ### 1.0
2003-Oct-01 Wed 13.5 13.5 13.5 13.5 71.0 71.0 1.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 0 0.0
2003-Sep-26 Fri ### ### ### ### 0 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 583 0 74.3 74.3 0.0
2003-Sep-22 Mon 12.5 12.5 12.5 12.5 0 0.9
2003-Sep-19 Fri 12.5 12.5 12.5 12.5 0 0.9
2003-Sep-18 Thu 12.49 12.5 12.49 12.5 ### ### 0.9
2003-Sep-17 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
2003-Sep-16 Tue 12.5 12.5 12.5 12.5 2,583 32,287 ### ### 0.9
2003-Sep-15 Mon 12.5 12.5 12.5 12.5 72.5 72.5 0.9
2003-Sep-12 Fri 12.5 12.5 12.5 12.5 350 4,375 69.9 69.9 0.9
2003-Sep-11 Thu 11.52 12.5 11.52 12.5 1,570 18,855 ### ### 0.9
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### ### ### ### 0 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu ### ### ### ### 0 0.0
2003-Sep-03 Wed ### ### ### ### 0 0.0
2003-Sep-02 Tue ### ### ### ### 0 0.0
2003-Sep-01 Mon ### ### ### ### 0 0.0
2003-Aug-29 Fri ### ### ### ### 0 0.0
2003-Aug-28 Thu ### ### ### ### 0 0.0
2003-Aug-27 Wed ### ### ### ### 0 0.0
2003-Aug-26 Tue ### ### ### ### 80 0 71.6 71.6 0.0
2003-Aug-25 Mon 11.5 11.5 11.5 11.5 0 ###
2003-Aug-22 Fri 11.5 11.5 11.5 11.5 0 ###
2003-Aug-21 Thu 11.5 11.5 11.5 11.5 71.5 71.5 ###
2003-Aug-20 Wed 11.5 11.75 11.5 11.75 440 ### 86.7 86.7 ###
2003-Aug-19 Tue 11.5 11.5 11.5 11.5 0 ###
2003-Aug-18 Mon 11.5 11.5 11.5 11.5 250 2,875 66.4 66.4 ###
2003-Aug-15 Fri 11.5 11.5 11.5 11.5 69.2 69.2 ###
2003-Aug-14 Thu 11.5 11.5 11.5 11.5 0 ###
2003-Aug-13 Wed 11.5 11.5 11.5 11.5 0 ###
2003-Aug-12 Tue 11.5 11.5 11.5 11.5 1,483 17,054 72.1 72.1 ###
2003-Aug-11 Mon 11.5 11.5 11.5 11.5 0 ###
2003-Aug-08 Fri 11.5 11.5 11.5 11.5 1,322 ### ### ### ###
2003-Aug-07 Thu 11.5 11.5 11.5 11.5 140 ### ### ### ###
2003-Aug-06 Wed 11.5 11.5 11.5 11.5 ### ### ###
2003-Aug-05 Tue 11.5 11.5 11.5 11.5 ### ### ###
2003-Aug-04 Mon 11.25 11.5 11.25 11.5 83.1 83.1 ###
2003-Aug-01 Fri ### ### ### ### 0 0.0
2003-Jul-31 Thu ### ### ### ### 0 0.0
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue ### ### ### ### 0 0.0
2003-Jul-28 Mon ### ### ### ### 0 0.0
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu ### ### ### ### 0 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 0 0.0
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 0 0.0
2003-Jul-14 Mon ### ### ### ### 0 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 85 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### 0 0.0
2003-Jul-01 Tue ### ### ### ### 0 0.0
2003-Jun-30 Mon ### ### ### ### 0 0.0
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-26 Thu ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### 0 0.0
2003-Jun-23 Mon ### ### ### ### 585 0 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 0 0.0
2003-Jun-18 Wed ### ### ### ### 0 0.0
2003-Jun-17 Tue ### ### ### ### 250 0 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 0 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri ### ### ### ### 0 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### 125 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 11.5 11.5 11.5 11.5 0 ###
2003-May-22 Thu 11.5 11.5 11.5 11.5 0 ###
2003-May-21 Wed 11.5 11.5 11.5 11.5 0 ###
2003-May-20 Tue 11.5 11.5 11.5 11.5 ### ### ###
2003-May-19 Mon 11.5 11.5 11.5 11.5 0 ###
2003-May-16 Fri 11.5 11.5 11.5 11.5 72.3 72.3 ###
2003-May-15 Thu 11.5 11.5 11.5 11.5 0 ###
2003-May-14 Wed 11.5 11.5 11.5 11.5 80 920 ### ### ###
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 0 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 25 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 0 0.0
2003-May-01 Thu ### ### ### ### 0 0.0
2003-Apr-30 Wed ### ### ### ### 0 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 0 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 0 0.0
2003-Mar-13 Thu ### ### ### ### 0 0.0
2003-Mar-12 Wed ### ### ### ### 0 0.0
2003-Mar-11 Tue ### ### ### ### 0 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 180 0 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 180 0 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 0 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 0 0.0
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 180 0 ### ### 0.0
2003-Feb-10 Mon 11.8 11.8 11.8 11.8 0 0.8
2003-Feb-07 Fri 11.8 11.8 11.8 11.8 0 0.8
2003-Feb-06 Thu 11.8 11.8 11.8 11.8 0 0.8
2003-Feb-05 Wed 11.8 11.8 11.8 11.8 0 0.8
2003-Feb-04 Tue 11.8 11.8 11.8 11.8 0 0.8
2003-Feb-03 Mon 11.8 11.8 11.8 11.8 0 0.8
2003-Jan-31 Fri 11.8 11.8 11.8 11.8 0 0.8
2003-Jan-30 Thu 11.8 11.8 11.8 11.8 0 0.8
2003-Jan-29 Wed 11.8 11.8 11.8 11.8 70 826 ### ### 0.8
2003-Jan-28 Tue ### ### ### ### 0 0.0
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### 0 0.0
2003-Jan-17 Fri ### ### ### ### 0 0.0
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed ### ### ### ### 0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 1,850 0 ### ### 0.0
2003-Jan-03 Fri 10.51 10.51 10.51 10.51 0 ###
2003-Jan-02 Thu 10.51 10.51 10.51 10.51 0 ###
2002-Dec-31 Tue 10.51 10.51 10.51 10.51 0 ###
2002-Dec-30 Mon 10.51 10.51 10.51 10.51 0 ###
2002-Dec-27 Fri 10.51 10.51 10.51 10.51 70.7 70.7 ###
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 150 0 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 75.2 75.2 0.0
2002-Dec-17 Tue 12.75 12.75 12.5 12.5 ### ### 0.9


<< Previous 1 2 3 4 5 6 7 8 9 10
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-18 05:51:49 thru 2025-11-18 05:51:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000