Perennial Better Future Fund (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:04AM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.9600 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 3,683 |
| 30 Apr 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 4,992 |
| 29 Apr 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9300 | 4.9300 | 18,607 |
| 26 Apr 2024 | 4.9000 | 4.9100 | 4.8300 | 4.8800 | 4.8800 | 12,173 |
| 24 Apr 2024 | 4.9000 | 4.9700 | 4.8900 | 4.9000 | 4.9000 | 89,175 |
| 23 Apr 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9000 | 4.9000 | 18,941 |
| 22 Apr 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8700 | 4.8700 | 10,076 |
| 19 Apr 2024 | 4.8000 | 4.8100 | 4.7300 | 4.7300 | 4.7300 | 8,855 |
| 18 Apr 2024 | 4.8100 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 3,189 |
| 17 Apr 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8400 | 4.8400 | 19,352 |
| 16 Apr 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7300 | 4.7300 | 24,308 |
| 15 Apr 2024 | 4.8200 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 3,298 |
| 12 Apr 2024 | 4.9200 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 8,797 |
| 11 Apr 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8500 | 4.8500 | 10,674 |
| 10 Apr 2024 | 4.9300 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | 66,445 |
| 09 Apr 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 5,268 |
| 08 Apr 2024 | 4.9300 | 4.9300 | 4.8900 | 4.9200 | 4.9200 | 1,150 |
| 05 Apr 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 2,123 |
| 04 Apr 2024 | 4.9200 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 15,314 |
| 03 Apr 2024 | 5.0200 | 5.0200 | 4.8700 | 4.9200 | 4.9200 | 34,562 |
| 02 Apr 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 16,396 |
| 28 Mar 2024 | 4.9100 | 5.0000 | 4.9100 | 4.9500 | 4.9500 | 2,440 |
| 27 Mar 2024 | 4.8400 | 4.9650 | 4.8400 | 4.9600 | 4.9600 | 13,882 |
| 26 Mar 2024 | 4.9700 | 4.9700 | 4.8900 | 4.8900 | 4.8900 | 36,549 |
| 25 Mar 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 2,939 |
| 22 Mar 2024 | 4.9100 | 4.9500 | 4.8900 | 4.9500 | 4.9500 | 140,228 |
| 21 Mar 2024 | 4.9500 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 4,031 |
| 20 Mar 2024 | 4.8400 | 4.9000 | 4.8300 | 4.8300 | 4.8300 | 14,050 |
| 19 Mar 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8200 | 4.8200 | 14,426 |
| 18 Mar 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 1,567 |
| 15 Mar 2024 | 4.8800 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 11,658 |
| 14 Mar 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9100 | 4.9100 | 3,260 |
| 13 Mar 2024 | 4.9400 | 4.9600 | 4.8600 | 4.8600 | 4.8600 | 13,596 |
| 12 Mar 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9200 | 4.9200 | 902 |
| 11 Mar 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9400 | 4.9400 | 21,739 |
| 08 Mar 2024 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 14,683 |
| 07 Mar 2024 | 4.8600 | 4.9100 | 4.8600 | 4.9100 | 4.9100 | 10,735 |
| 06 Mar 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8600 | 4.8600 | 10,399 |
| 05 Mar 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8900 | 4.8900 | 16,307 |
| 04 Mar 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 9,169 |
| 01 Mar 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 8,906 |
| 29 Feb 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 32,596 |
| 28 Feb 2024 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.8500 | 702 |
| 27 Feb 2024 | 4.8200 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 16,327 |
| 26 Feb 2024 | 4.8500 | 4.8500 | 4.7800 | 4.8100 | 4.8100 | 4,595 |
| 23 Feb 2024 | 4.8100 | 4.8400 | 4.7900 | 4.8300 | 4.8300 | 19,534 |
| 22 Feb 2024 | 4.7800 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 5,012 |
| 21 Feb 2024 | 4.8000 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 3,999 |
| 20 Feb 2024 | 4.7300 | 4.8700 | 4.7300 | 4.7800 | 4.7800 | 26,518 |
| 19 Feb 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 3,241 |
| 16 Feb 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 4.8300 | 14,600 |
| 15 Feb 2024 | 4.8600 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 11,453 |
| 14 Feb 2024 | 4.8000 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | 14,579 |
| 13 Feb 2024 | 4.8700 | 4.8900 | 4.8600 | 4.8900 | 4.8900 | 689 |
| 12 Feb 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8600 | 4.8600 | 10,279 |
| 09 Feb 2024 | 4.8800 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 5,064 |
| 08 Feb 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8800 | 4.8800 | 9,249 |
| 07 Feb 2024 | 4.8300 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 3,121 |
| 06 Feb 2024 | 4.8200 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 8,319 |
| 05 Feb 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 21,780 |
| 02 Feb 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 4,225 |
| 01 Feb 2024 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.7300 | 4,425 |
| 31 Jan 2024 | 4.8100 | 4.8200 | 4.7700 | 4.7700 | 4.7700 | 4,521 |
| 30 Jan 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 10,271 |
| 29 Jan 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8100 | 4.8100 | 14,421 |
| 25 Jan 2024 | 4.7800 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 18,591 |
| 24 Jan 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7300 | 4.7300 | 27,462 |
| 23 Jan 2024 | 4.7600 | 4.8300 | 4.7500 | 4.8300 | 4.8300 | 42,001 |
| 22 Jan 2024 | 4.7400 | 4.8000 | 4.7400 | 4.7500 | 4.7500 | 14,083 |
| 19 Jan 2024 | 4.7300 | 4.8000 | 4.7300 | 4.7800 | 4.7800 | 20,105 |
| 18 Jan 2024 | 4.7600 | 4.7600 | 4.7100 | 4.7200 | 4.7200 | 10,914 |
| 17 Jan 2024 | 4.8000 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 26,245 |
| 16 Jan 2024 | 4.7900 | 4.8500 | 4.7800 | 4.7900 | 4.7900 | 5,931 |
| 15 Jan 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 1,108 |
| 12 Jan 2024 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 10,247 |
| 11 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 9,447 |
| 10 Jan 2024 | 4.7800 | 4.8200 | 4.7700 | 4.8200 | 4.8200 | 3,537 |
| 09 Jan 2024 | 4.7500 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 3,032 |
| 08 Jan 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7100 | 4.7100 | 15,792 |
| 05 Jan 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 996 |
| 04 Jan 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 307 |
| 03 Jan 2024 | 4.8900 | 4.8900 | 4.7600 | 4.7600 | 4.7600 | 16,379 |
| 02 Jan 2024 | 4.8500 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | 3,449 |
| 29 Dec 2023 | 4.8100 | 4.8900 | 4.8100 | 4.8500 | 4.8500 | 917 |
| 28 Dec 2023 | 4.8000 | 4.8700 | 4.8000 | 4.8100 | 4.8100 | 6,573 |
| 27 Dec 2023 | 4.8100 | 4.8300 | 4.7800 | 4.8000 | 4.8000 | 3,814 |
| 22 Dec 2023 | 4.8200 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 3,110 |
| 21 Dec 2023 | 4.7700 | 4.8200 | 4.7700 | 4.8100 | 4.8100 | 23,853 |
| 20 Dec 2023 | 4.7900 | 4.8500 | 4.3000 | 4.7900 | 4.7900 | 39,859 |
| 19 Dec 2023 | 4.7400 | 4.8300 | 4.7200 | 4.7800 | 4.7800 | 5,229 |
| 18 Dec 2023 | 4.7800 | 4.7900 | 4.7400 | 4.7800 | 4.7800 | 15,680 |
| 15 Dec 2023 | 4.8200 | 4.8200 | 4.7400 | 4.7800 | 4.7800 | 2,718 |
| 14 Dec 2023 | 4.6200 | 4.8100 | 4.6200 | 4.8100 | 4.8100 | 8,685 |
| 13 Dec 2023 | 4.6700 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 7,197 |
| 12 Dec 2023 | 4.6600 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 7,124 |
| 11 Dec 2023 | 4.7000 | 4.7300 | 4.6600 | 4.6600 | 4.6600 | 3,147 |
| 08 Dec 2023 | 4.6800 | 4.6900 | 4.6400 | 4.6500 | 4.6500 | 1,102 |
| 07 Dec 2023 | 4.7000 | 4.7200 | 4.6500 | 4.7100 | 4.7100 | 2,064 |
| 06 Dec 2023 | 4.6600 | 4.6800 | 4.6600 | 4.6700 | 4.6700 | 2,236 |
| 05 Dec 2023 | 4.6500 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 11,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.