Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Australian Ethical Investment Limited (1OP.F)

Compare
3.1000
-0.0800
(-2.52%)
As of 8:24:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.10003.10003.10003.10003.100010
Apr 3, 20253.18003.18003.18003.18003.1800-
Apr 2, 20253.34003.34003.34003.34003.3400-
Apr 1, 20253.36003.36003.36003.36003.3600-
Mar 31, 20253.36003.36003.36003.36003.3600-
Mar 28, 20253.40003.40003.40003.40003.4000-
Mar 27, 20253.36003.36003.36003.36003.3600-
Mar 26, 20253.38003.38003.38003.38003.3800-
Mar 25, 20253.36003.36003.36003.36003.3600-
Mar 24, 20253.28003.28003.28003.28003.2800-
Mar 21, 20253.32003.32003.32003.32003.3200-
Mar 20, 20253.36003.36003.36003.36003.3600-
Mar 19, 20253.24003.24003.24003.24003.2400-
Mar 18, 20253.18003.18003.18003.18003.1800-
Mar 17, 20253.22003.22003.22003.22003.2200-
Mar 14, 20253.20003.20003.20003.20003.2000-
Mar 13, 20253.18003.30003.18003.30003.300010
Mar 12, 20253.08003.08003.08003.08003.0800-
Mar 11, 20252.98002.98002.98002.98002.9800-
Mar 10, 20253.22003.22003.22003.22003.2200-
Mar 7, 20253.26003.26003.26003.26003.2600-
Mar 6, 20253.48003.48003.48003.48003.4800-
Mar 5, 2025 0.0282 Dividend
Mar 5, 20253.48003.48003.48003.48003.4800-
Mar 4, 20253.74003.74003.74003.74003.6900-
Mar 3, 20253.80003.80003.80003.80003.7492-
Feb 28, 20253.66003.66003.66003.66003.6111-
Feb 27, 20253.66003.66003.66003.66003.6111-
Feb 26, 20253.00003.00003.00003.00002.9599-
Feb 25, 20253.06003.06003.06003.06003.0191-
Feb 24, 20253.10003.10003.10003.10003.0586-
Feb 21, 20253.16003.16003.16003.16003.1178-
Feb 20, 20253.18003.18003.18003.18003.1375-
Feb 19, 20253.04003.04003.04003.04002.9994-
Feb 18, 20252.92002.92002.92002.92002.8810-
Feb 17, 20253.00003.00003.00003.00002.9599-
Feb 14, 20252.94002.94002.94002.94002.9007-
Feb 13, 20252.90002.90002.90002.90002.8612-
Feb 12, 20252.90002.90002.90002.90002.8612-
Feb 11, 20252.98002.98002.98002.98002.9402-
Feb 10, 20252.98002.98002.98002.98002.9402-
Feb 7, 20252.96002.96002.96002.96002.9204-
Feb 6, 20252.80002.80002.80002.80002.7626-
Feb 5, 20252.82002.82002.82002.82002.7823-
Feb 4, 20252.86002.86002.86002.86002.8218-
Feb 3, 20252.86002.86002.86002.86002.8218-
Jan 31, 20252.94002.94002.94002.94002.9007-
Jan 30, 20252.90002.90002.90002.90002.8612-
Jan 29, 20252.88002.88002.88002.88002.8415-
Jan 28, 20252.92002.92002.92002.92002.8810-
Jan 27, 20252.98002.98002.98002.98002.9402-
Jan 24, 20253.00003.00003.00003.00002.9599-
Jan 23, 20252.92002.92002.92002.92002.8810-
Jan 22, 20253.00003.00003.00003.00002.9599-
Jan 21, 20253.00003.00003.00003.00002.9599-
Jan 20, 20253.02003.02003.02003.02002.9796-
Jan 17, 20253.14003.14003.14003.14003.0980-
Jan 16, 20253.10003.10003.10003.10003.0586-
Jan 15, 20253.02003.02003.02003.02002.9796-
Jan 14, 20253.12003.12003.12003.12003.0783-
Jan 13, 20253.12003.12003.12003.12003.0783-
Jan 10, 20253.16003.16003.16003.16003.1178-
Jan 9, 20253.14003.14003.14003.14003.0980-
Jan 8, 20253.14003.14003.14003.14003.0980-
Jan 7, 20253.12003.12003.12003.12003.0783-
Jan 6, 20253.06003.06003.06003.06003.0191-
Jan 3, 20253.10003.10003.10003.10003.0586-
Jan 2, 20253.06003.06003.06003.06003.0191-
Dec 30, 20243.12003.12003.12003.12003.0783-
Dec 27, 20243.08003.08003.08003.08003.0388-
Dec 23, 20243.12003.12003.12003.12003.0783-
Dec 20, 20243.18003.18003.18003.18003.1375-
Dec 19, 20243.06003.06003.06003.06003.0191-
Dec 18, 20243.18003.18003.18003.18003.1375-
Dec 17, 20243.22003.22003.22003.22003.1770-
Dec 16, 20243.24003.24003.24003.24003.1967-
Dec 13, 20243.34003.34003.34003.34003.2953-
Dec 12, 20243.42003.42003.42003.42003.3743-
Dec 11, 20243.32003.32003.32003.32003.2756-
Dec 10, 20243.30003.30003.30003.30003.2559-
Dec 9, 20243.38003.38003.38003.38003.3348-
Dec 6, 20243.34003.34003.34003.34003.2953-
Dec 5, 20243.34003.34003.34003.34003.2953-
Dec 4, 20243.28003.28003.28003.28003.2361-
Dec 3, 20243.22003.22003.22003.22003.1770-
Dec 2, 20243.04003.04003.04003.04002.9994-
Nov 29, 20243.06003.06003.06003.06003.0191-
Nov 28, 20243.02003.02003.02003.02002.9796-
Nov 27, 20243.02003.02003.02003.02002.9796-
Nov 26, 20242.92002.92002.92002.92002.8810-
Nov 25, 20242.92002.92002.92002.92002.8810-
Nov 22, 20242.96002.96002.96002.96002.9204-
Nov 21, 20242.98002.98002.98002.98002.9402-
Nov 20, 20243.08003.08003.08003.08003.0388-
Nov 19, 20243.06003.20003.06003.20003.157260
Nov 18, 20242.90002.90002.90002.90002.8612-
Nov 15, 20242.86002.86002.86002.86002.8218-
Nov 14, 20242.74002.74002.74002.74002.7034-
Nov 13, 20242.72002.72002.72002.72002.6836-
Nov 12, 20242.74002.74002.74002.74002.7034-
Nov 11, 20242.78002.78002.78002.78002.7428-
Nov 8, 20242.74002.74002.74002.74002.7034-
Nov 7, 20242.74002.74002.74002.74002.7034-
Nov 6, 20242.64002.64002.64002.64002.6047-
Nov 5, 20242.56002.56002.54002.54002.5060-
Nov 4, 20242.58002.58002.58002.58002.5455-
Nov 1, 20242.60002.60002.60002.60002.5652-
Oct 31, 20242.68002.68002.68002.68002.6442-
Oct 30, 20242.64002.64002.64002.64002.6047-
Oct 29, 20242.54002.54002.54002.54002.5060-
Oct 28, 20242.48002.48002.48002.48002.4468-
Oct 25, 20242.42002.42002.42002.42002.3876-
Oct 24, 20242.44002.44002.44002.44002.4074-
Oct 23, 20242.46002.46002.46002.46002.4271-
Oct 22, 20242.50002.50002.50002.50002.4666-
Oct 21, 20242.54002.54002.54002.54002.5060-
Oct 18, 20242.54002.54002.54002.54002.5060-
Oct 17, 20242.50002.50002.50002.50002.4666-
Oct 16, 20242.46002.46002.46002.46002.4271-
Oct 15, 20242.56002.56002.56002.56002.5258-
Oct 14, 20242.62002.62002.62002.62002.5850-
Oct 11, 20242.58002.58002.58002.58002.5455-
Oct 10, 20242.62002.62002.62002.62002.5850-
Oct 9, 20242.62002.62002.58002.58002.5455-
Oct 8, 20242.58002.58002.58002.58002.5455-
Oct 7, 20242.68002.68002.68002.68002.6442-
Oct 4, 20242.64002.64002.64002.64002.6047-
Oct 3, 20242.62002.62002.62002.62002.5850-
Oct 2, 20242.64002.64002.64002.64002.6047-
Oct 1, 20242.72002.72002.72002.72002.6836-
Sep 30, 20242.66002.66002.66002.66002.6244-
Sep 27, 20242.60002.60002.60002.60002.5652-
Sep 26, 20242.56002.56002.56002.56002.5258-
Sep 25, 20242.58002.58002.58002.58002.5455-
Sep 24, 20242.64002.64002.64002.64002.6047-
Sep 23, 20242.56002.56002.56002.56002.5258-
Sep 20, 20242.54002.54002.54002.54002.5060-
Sep 19, 20242.58002.58002.58002.58002.5455-
Sep 18, 20242.52002.52002.52002.52002.4863-
Sep 17, 20242.48002.48002.48002.48002.4468-
Sep 16, 20242.56002.56002.56002.56002.5258-
Sep 13, 20242.62002.62002.62002.62002.5850-
Sep 12, 20242.48002.48002.48002.48002.4468-
Sep 11, 20242.48002.48002.48002.48002.4468-
Sep 10, 20242.34002.34002.34002.34002.3087-
Sep 9, 20242.34002.34002.34002.34002.3087-
Sep 6, 20242.30002.30002.30002.30002.2693-
Sep 5, 20242.34002.34002.34002.34002.3087-
Sep 4, 20242.32002.32002.32002.32002.2890-
Sep 3, 2024 0.0339 Dividend
Sep 3, 20242.40002.40002.40002.40002.3679-
Sep 2, 20242.46002.46002.46002.46002.3679-
Aug 30, 20242.50002.50002.50002.50002.4064-
Aug 29, 20242.46002.46002.46002.46002.3679-
Aug 28, 20242.30002.30002.30002.30002.2139-
Aug 27, 20242.30002.30002.30002.30002.2139-
Aug 26, 20242.34002.34002.34002.34002.2524-
Aug 23, 20242.30002.30002.30002.30002.2139-
Aug 22, 20242.42002.42002.42002.42002.3294-
Aug 21, 20242.40002.40002.40002.40002.3102-
Aug 20, 20242.40002.40002.40002.40002.3102-
Aug 19, 20242.34002.34002.34002.34002.2524-
Aug 16, 20242.36002.36002.36002.36002.2717-
Aug 15, 20242.26002.26002.26002.26002.1754-
Aug 14, 20242.22002.22002.22002.22002.1369-
Aug 13, 20242.24002.24002.24002.24002.1561-
Aug 12, 20242.28002.38002.28002.38002.290940
Aug 9, 20242.32002.32002.32002.32002.2332-
Aug 8, 20242.22002.22002.22002.22002.1369-
Aug 7, 20242.24002.24002.24002.24002.1561-
Aug 6, 20242.30002.30002.30002.30002.2139-
Aug 5, 20242.20002.20002.20002.20002.1176-
Aug 2, 20242.28002.28002.28002.28002.1947-
Aug 1, 20242.44002.44002.44002.44002.3487-
Jul 31, 20242.34002.34002.34002.34002.2524-
Jul 30, 20242.32002.32002.32002.32002.2332-
Jul 29, 20242.36002.36002.36002.36002.2717-
Jul 26, 20242.38002.38002.38002.38002.2909-
Jul 25, 20242.40002.40002.40002.40002.3102-
Jul 24, 20242.46002.46002.46002.46002.3679-
Jul 23, 20242.42002.42002.42002.42002.3294-
Jul 22, 20242.46002.46002.46002.46002.3679-
Jul 19, 20242.50002.50002.48002.48002.387289
Jul 18, 20242.56002.56002.56002.56002.4642-
Jul 17, 20242.58002.58002.56002.56002.464289
Jul 16, 20242.56002.56002.56002.56002.4642-
Jul 15, 20242.48002.48002.48002.48002.3872-
Jul 12, 20242.50002.50002.50002.50002.4064-
Jul 11, 20242.54002.54002.54002.54002.4449-
Jul 10, 20242.54002.54002.54002.54002.4449-
Jul 9, 20242.44002.44002.44002.44002.3487-
Jul 8, 20242.58002.58002.58002.58002.4834-
Jul 5, 20242.56002.56002.56002.56002.4642-
Jul 4, 20242.66002.66002.66002.66002.5604-
Jul 3, 20242.58002.58002.58002.58002.4834-
Jul 2, 20242.62002.62002.62002.62002.5219-
Jul 1, 20242.62002.62002.62002.62002.5219-
Jun 28, 20242.60002.60002.60002.60002.5027-
Jun 27, 20242.64002.64002.64002.64002.5412-
Jun 26, 20242.66002.66002.66002.66002.5604-
Jun 25, 20242.70002.70002.70002.70002.5989-
Jun 24, 20242.66002.66002.66002.66002.5604-
Jun 21, 20242.64002.64002.64002.64002.5412-
Jun 20, 20242.62002.62002.62002.62002.5219-
Jun 19, 20242.60002.60002.60002.60002.5027-
Jun 18, 20242.62002.62002.62002.62002.5219-
Jun 17, 20242.58002.58002.58002.58002.4834-
Jun 14, 20242.54002.54002.54002.54002.4449-
Jun 13, 20242.54002.54002.54002.54002.4449-
Jun 12, 20242.56002.56002.56002.56002.4642-
Jun 11, 20242.62002.62002.62002.62002.5219-
Jun 10, 20242.64002.64002.64002.64002.5412-
Jun 7, 20242.64002.64002.64002.64002.5412-
Jun 6, 20242.74002.74002.74002.74002.6374-
Jun 5, 20242.66002.66002.66002.66002.5604-
Jun 4, 20242.68002.68002.68002.68002.5797-
Jun 3, 20242.74002.74002.74002.74002.6374-
May 31, 20242.76002.76002.76002.76002.6567-
May 30, 20242.72002.72002.72002.72002.6182-
May 29, 20242.74002.74002.74002.74002.6374-
May 28, 20242.86002.86002.86002.86002.7529-
May 27, 20242.82002.82002.82002.82002.7144-
May 24, 20242.76002.76002.76002.76002.6567-
May 23, 20242.76002.76002.76002.76002.6567-
May 22, 20242.66002.66002.66002.66002.5604-
May 21, 20242.68002.68002.68002.68002.5797-
May 20, 20242.78002.78002.76002.76002.6567-
May 17, 20242.74002.74002.74002.74002.6374-
May 16, 20242.80002.80002.80002.80002.6952-
May 15, 20242.72002.72002.72002.72002.6182-
May 14, 20242.78002.78002.78002.78002.6759-
May 13, 20242.78002.78002.78002.78002.6759-
May 10, 20242.82002.82002.82002.82002.7144-
May 9, 20242.68002.68002.68002.68002.579789
May 8, 20242.70002.70002.70002.70002.5989-
May 7, 20242.74002.74002.74002.74002.6374-
May 6, 20242.78002.78002.78002.78002.6759-
May 3, 20242.72002.72002.72002.72002.6182-
May 2, 20242.60002.60002.60002.60002.5027-
Apr 30, 20242.82002.82002.82002.82002.7144-
Apr 29, 20242.94002.94002.94002.94002.8299-
Apr 26, 20242.92002.92002.92002.92002.8107-
Apr 25, 20242.92002.92002.92002.92002.8107-
Apr 24, 20242.92002.92002.92002.92002.8107-
Apr 23, 20242.88002.88002.88002.88002.7722-
Apr 22, 20242.84002.84002.84002.84002.7337-
Apr 19, 20242.68002.68002.68002.68002.5797-
Apr 18, 20242.80002.80002.80002.80002.6952-
Apr 17, 20242.74002.74002.74002.74002.6374-
Apr 16, 20242.70002.70002.70002.70002.5989-
Apr 15, 20242.86002.86002.86002.86002.7529-
Apr 12, 20242.86002.86002.86002.86002.7529-
Apr 11, 20242.98002.98002.98002.98002.8684-
Apr 10, 20243.02003.02003.02003.02002.9070-
Apr 9, 20243.00003.00003.00003.00002.8877-
Apr 8, 20242.94002.94002.94002.94002.8299-
Apr 5, 20242.86002.86002.84002.84002.7337-
Apr 4, 20242.94002.94002.94002.94002.8299-