Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-30 10:44:24 AM AEST

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

(MEC) MORPHIC ETHICAL EQUITIES FUND LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for MEC    Limits Next Section


Company Details for (MEC) MORPHIC ETHICAL EQUITIES FUND LIMITED

Listing Code MEC
Listing Name MORPHIC ETHICAL EQUITIES FUND LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for MEC .. Wednesday 7th May 2025

MEC 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 0.7 1 ###
MAX ### 4,610,343 96.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (MEC) MORPHIC ETHICAL EQUITIES FUND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Mar-20 Wed ### ### ### ### 0 0.0
2024-Mar-19 Tue ### ### ### ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 10,352 0 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 68,674 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 0 0.0
2024-Mar-12 Tue ### ### ### ### 0 0.0
2024-Mar-11 Mon ### ### ### ### 2,058 0 19.4 19.4 0.0
2024-Mar-08 Fri 1.085 1.085 1.085 1.085 0 0.1
2024-Mar-07 Thu ### ### 1.085 1.085 27.4 27.4 0.1
2024-Mar-06 Wed ### ### ### 1.085 14,023 0 ### ### 0.1
2024-Mar-05 Tue 1.055 1.055 1.055 1.055 71.2 71.2 0.1
2024-Mar-04 Mon ### 1.055 ### ### 12,828 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 68.7 68.7 0.0
2024-Feb-29 Thu ### ### ### ### 65.4 65.4 0.0
2024-Feb-28 Wed ### ### ### ### 204,856 0 ### ### 0.0
2024-Feb-27 Tue ### ### 1.0225 ### 91,581 46,820 71.5 71.5 0.0
2024-Feb-26 Mon ### ### ### ### 32.4 32.4 0.0
2024-Feb-23 Fri 1.075 ### ### ### 88,059 0 76.6 76.6 0.0
2024-Feb-22 Thu ### ### ### ### 14,688 0 ### ### 0.0
2024-Feb-21 Wed 1.075 ### 1.075 ### ### ### 0.0
2024-Feb-20 Tue ### ### 1.075 ### ### ### 0.0
2024-Feb-19 Mon ### ### 1.0475 ### ### ### 0.0
2024-Feb-16 Fri 1.075 ### ### ### 31.6 31.6 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### 1.055 1.045 1.055 68.2 68.2 0.1
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri 1.025 ### 1.025 ### 72.7 72.7 0.0
2024-Feb-08 Thu 1.025 ### ### ### ### ### 0.0
2024-Feb-07 Wed 1.025 1.025 1.025 1.025 0 ###
2024-Feb-06 Tue ### ### 1.025 1.025 325,074 ### 31.3 31.3 ###
2024-Feb-05 Mon ### ### ### ### 114,481 0 84.5 84.5 0.0
2024-Feb-02 Fri ### ### ### ### 61.9 61.9 0.0
2024-Feb-01 Thu ### ### ### ### 73.1 73.1 0.0
2024-Jan-31 Wed ### ### ### ### 0 0.0
2024-Jan-30 Tue ### ### ### ### 0 0.0
2024-Jan-29 Mon ### ### ### ### 50,487 0 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 139,355 0 27.8 27.8 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon 1 1 1 1 73.0 73.0 ###
2024-Jan-19 Fri 0.985 0.985 0.985 0.985 70.2 70.2 ###
2024-Jan-18 Thu ### ### ### ### 26,954 0 31.3 31.3 0.0
2024-Jan-17 Wed 1 ### ### ### 109,954 0 ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 0 0.0
2024-Jan-15 Mon 1 ### 1 ### ### ### 0.0
2024-Jan-12 Fri ### 1 ### 1 ### ### ###
2024-Jan-11 Thu 1 1 ### ### ### ### 0.0
2024-Jan-10 Wed 0.9975 ### 0.9975 ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 1,980 0 68.9 68.9 0.0
2024-Jan-08 Mon ### ### ### ### 0 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 0 0.0
2024-Jan-02 Tue ### ### ### ### 0 0.0
2023-Dec-29 Fri 1 ### 1 ### 77.1 77.1 0.0
2023-Dec-28 Thu ### ### ### ### 3 0 62.7 62.7 0.0
2023-Dec-27 Wed 1 ### 1 ### 126,950 63,475 ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 0 0.0
2023-Dec-21 Thu ### ### ### ### 0 0.0
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue 0.985 0.985 0.985 0.985 61.4 61.4 ###
2023-Dec-18 Mon 1 1 1 1 5 5 67.3 67.3 ###
2023-Dec-15 Fri 0.985 1 0.985 1 76.6 76.6 ###
2023-Dec-14 Thu 0.975 ### 0.975 0.975 41,682 ### ### ### ###
2023-Dec-13 Wed 0.975 0.975 ### ### 27.6 27.6 0.0
2023-Dec-12 Tue ### 0.975 ### 0.975 ### ### ###
2023-Dec-11 Mon ### ### ### ### 6 0 73.3 73.3 0.0
2023-Dec-08 Fri ### ### ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 725 0 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 527 0 58.5 58.5 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri 0.975 0.975 0.975 0.975 0 ###
2023-Nov-30 Thu 0.975 0.975 0.975 0.975 64.9 64.9 ###
2023-Nov-29 Wed ### ### ### ### 10,283 0 ### ### 0.0
2023-Nov-28 Tue ### ### 0.955 0.955 17,370 ### ### ### 0.1
2023-Nov-27 Mon ### ### ### ### 2,040 0 ### ### 0.0
2023-Nov-24 Fri 0.955 ### 0.955 ### 51,544 ### 77.0 77.0 0.0
2023-Nov-23 Thu 0.955 0.955 0.955 0.955 ### ### 0.1
2023-Nov-22 Wed ### ### ### ### 72.7 72.7 0.0
2023-Nov-21 Tue 0.955 0.955 0.955 0.955 25,757 ### ### ### 0.1
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 0 0.0
2023-Nov-16 Thu ### 0.975 ### ### 38.2 38.2 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 32.9 32.9 0.0
2023-Nov-10 Fri ### ### ### ### 68.8 68.8 0.0
2023-Nov-09 Thu 0.925 ### ### ### 47,674 0 ### ### 0.0
2023-Nov-08 Wed 0.945 0.945 ### ### 2,121 ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 0 0.0
2023-Nov-02 Thu ### ### ### ### 4 0 62.5 62.5 0.0
2023-Nov-01 Wed ### ### ### ### 6 0 ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 69.7 69.7 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 9,874 0 65.2 65.2 0.0
2023-Oct-26 Thu ### ### 0.945 ### 30.5 30.5 0.0
2023-Oct-25 Wed ### ### 1 1 185,784 ### ### ### ###
2023-Oct-24 Tue ### ### ### ### 73,527 0 75.5 75.5 0.0
2023-Oct-23 Mon ### ### ### ### 24,449 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 11,885 0 ### ### 0.0
2023-Oct-19 Thu ### 1.025 ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 0 0.0
2023-Oct-17 Tue ### 1.025 ### ### ### ### 0.0
2023-Oct-16 Mon ### 1.045 ### 1.025 82,672 ### 31.3 31.3 ###
2023-Oct-13 Fri 1.045 1.045 1.045 1.045 0 0.1
2023-Oct-12 Thu ### ### 1.045 1.045 167,746 87,647 ### ### 0.1
2023-Oct-11 Wed 1 ### ### 1.045 2,071,981 0 ### ### 0.1
2023-Oct-10 Tue ### ### ### ### ### ### 0.0
2023-Oct-09 Mon 1 ### 1 ### ### ### 0.0
2023-Oct-06 Fri 1 1 1 1 70.9 70.9 ###
2023-Oct-05 Thu 1 1 1 1 66.4 66.4 ###
2023-Oct-04 Wed ### ### ### ### 27.6 27.6 0.0
2023-Oct-03 Tue ### ### 1 ### 4,326 ### 38.0 38.0 0.0
2023-Oct-02 Mon ### ### 1 ### 17,455 8,727 22.5 22.5 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### 1.025 ### ### 14,875 7,623 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 76.9 76.9 0.0
2023-Sep-26 Tue ### ### ### ### 40.1 40.1 0.0
2023-Sep-25 Mon ### 1.025 ### 1.025 71.4 71.4 ###
2023-Sep-22 Fri ### ### ### ### 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### 22,570 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 30.4 30.4 0.0
2023-Sep-19 Tue ### ### 1.045 1.045 34.4 34.4 0.1
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri 1.055 1.055 1.045 1.045 ### ### 0.1
2023-Sep-14 Thu ### ### 1.045 1.045 20.8 20.8 0.1
2023-Sep-13 Wed ### ### ### ### 5,426 0 ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 184 0 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 56,747 0 33.5 33.5 0.0
2023-Sep-08 Fri ### ### ### ### 0 0.0
2023-Sep-07 Thu ### ### ### ### 34.4 34.4 0.0
2023-Sep-06 Wed 1.045 1.045 1.045 1.045 73,545 76,854 72.6 72.6 0.1
2023-Sep-05 Tue ### ### 1.045 1.045 30,846 ### ### ### 0.1
2023-Sep-04 Mon ### ### ### ### 46,345 0 77.0 77.0 0.0
2023-Sep-01 Fri ### ### ### ### 29,956 0 ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 32.3 32.3 0.0
2023-Aug-30 Wed ### ### ### 1.0375 ### ### 0.1
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon 1.025 1.025 ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 0 0.0
2023-Aug-24 Thu 1.055 ### 1.055 ### 23,845 12,578 ### ### 0.0
2023-Aug-23 Wed ### ### 1.045 ### ### ### 0.0
2023-Aug-22 Tue ### 1.075 ### ### 57,783 31,058 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 71.6 71.6 0.0
2023-Aug-18 Fri 1.045 ### 1.045 ### 19,983 10,441 70.2 70.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>
     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 2025-05-30 10:44:24 thru 2025-05-30 10:44:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000