Australia Markets closed

eInvest Better Future Fund (Managed Fund) (IMPQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7200+0.1200 (+2.61%)
At close: 03:49PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20234.68004.72004.65004.72004.72005,846
29 Mar 20234.55004.63004.55004.60004.60001,331
28 Mar 20234.64004.66004.60004.60004.600028,188
27 Mar 20234.60004.60004.57004.58004.58006,423
24 Mar 20234.55004.57004.51004.57004.57007,188
23 Mar 20234.62004.62004.56004.57004.570036,206
22 Mar 20234.61004.62004.60004.61004.610013,060
21 Mar 20234.53004.57004.53004.55004.55006,867
20 Mar 20234.68004.68004.55004.55004.55007,075
17 Mar 20234.64004.65004.55004.63004.63009,613
16 Mar 20234.53004.63004.53004.63004.63008,966
15 Mar 20234.61004.65004.58004.65004.65009,882
14 Mar 20234.68004.68004.55004.61004.61004,114
13 Mar 20234.64004.71004.61004.69004.69008,112
10 Mar 20234.76004.76004.73004.74004.74007,698
09 Mar 20234.79004.80004.79004.80004.800011,324
08 Mar 20234.80004.81004.74004.81004.81007,839
07 Mar 20234.79004.83004.74004.83004.830048,404
06 Mar 20234.83004.83004.73004.80004.800011,588
03 Mar 20234.81004.95004.75004.78004.78005,498
02 Mar 20234.77004.78004.75004.77004.770027,709
01 Mar 20234.85004.85004.70004.77004.770059,514
28 Feb 20234.75004.76004.73004.76004.760013,789
27 Feb 20234.77004.77004.74004.75004.750022,094
24 Feb 20234.77004.77004.77004.77004.7700878
23 Feb 20234.78004.78004.72004.78004.78003,841
22 Feb 20234.73004.74004.66004.74004.740017,796
21 Feb 20234.78004.78004.74004.76004.76002,644
20 Feb 20234.80004.80004.73004.78004.78003,111
17 Feb 20234.85004.85004.78004.78004.78002,627
16 Feb 20234.78004.87004.78004.87004.87002,777
15 Feb 20234.83004.83004.76004.81004.81005,365
14 Feb 20234.70004.83004.70004.81004.810019,105
13 Feb 20234.82004.82004.71004.71004.71004,139
10 Feb 20234.80004.81004.80004.81004.810016,201
09 Feb 20234.82004.82004.78004.82004.8200383
08 Feb 20234.82004.82004.82004.82004.82003,292
07 Feb 20234.80004.82004.77004.82004.820015,651
06 Feb 20234.88004.88004.81004.86004.86004,054
03 Feb 20234.82004.88004.82004.88004.88002,065
02 Feb 20234.85004.86004.80004.85004.85006,589
01 Feb 20234.83004.86004.77004.81004.810012,727
31 Jan 20234.79004.86004.79004.84004.84008,397
30 Jan 20234.86004.87004.85004.86004.86002,891
27 Jan 20234.85004.86004.80004.80004.80006,437
25 Jan 20234.85004.86004.79004.79004.790035,461
24 Jan 20234.82004.84004.81004.84004.84004,430
23 Jan 20234.82004.84004.80004.84004.84005,084
20 Jan 20234.83004.83004.80004.82004.82002,033
19 Jan 20234.83004.83004.80004.80004.8000799
18 Jan 20234.82004.84004.77004.84004.84006,348
17 Jan 20234.80004.81004.76004.76004.76002,943
16 Jan 20234.70004.80004.70004.80004.800011,730
13 Jan 20234.67004.73004.67004.70004.70003,231
12 Jan 20234.66004.74004.66004.68004.68005,126
11 Jan 20234.73004.74004.66004.66004.66001,644
10 Jan 20234.67004.73004.67004.67004.67008,004
09 Jan 20234.69004.74004.68004.73004.73006,147
06 Jan 20234.74004.74004.69004.69004.69001,104
05 Jan 20234.71004.74004.68004.74004.74006,567
04 Jan 20234.66004.72004.66004.72004.7200445
03 Jan 20234.65004.70004.60004.64004.64003,067
30 Dec 20224.70004.71004.65004.65004.6500513
29 Dec 20224.66004.66004.59004.65004.65005,887
28 Dec 20224.70004.70004.65004.65004.65001,520
23 Dec 20224.69004.70004.65004.65004.65002,564
22 Dec 20224.71004.71004.65004.70004.70002,684
21 Dec 20224.73004.73004.64004.64004.64003,584
20 Dec 20224.68004.71004.64004.64004.640024,388
19 Dec 20224.74004.74004.66004.68004.68002,577
16 Dec 20224.66004.74004.66004.74004.740012,369
15 Dec 20224.73004.73004.67004.67004.67001,037
14 Dec 20224.76004.77004.74004.77004.770013,798
13 Dec 20224.66004.74004.66004.74004.740011,651
12 Dec 20224.70004.70004.66004.66004.66002,720
09 Dec 20224.71004.71004.65004.65004.65002,922
08 Dec 20224.72004.72004.65004.71004.71001,844
07 Dec 20224.75004.75004.66004.72004.72002,104
06 Dec 20224.75004.75004.71004.75004.750012,227
05 Dec 20224.82004.82004.76004.76004.76009,877
02 Dec 20224.76004.78004.76004.76004.76007,430
01 Dec 20224.80004.80004.76004.76004.76004,518
30 Nov 20224.70004.74004.68004.74004.74004,047
29 Nov 20224.71004.73004.67004.72004.72005,082
28 Nov 20224.73004.73004.67004.73004.730011,863
25 Nov 20224.74004.74004.72004.73004.730014,155
24 Nov 20224.76004.76004.69004.69004.69001,990
23 Nov 20224.71004.71004.70004.71004.71001,030
22 Nov 20224.67004.67004.65004.67004.67004,996
21 Nov 20224.70004.70004.63004.64004.640010,802
18 Nov 20224.69004.69004.63004.68004.680030,840
17 Nov 20224.62004.67004.62004.63004.63008,471
16 Nov 20224.66004.66004.62004.66004.66008,535
15 Nov 20224.59004.65004.59004.65004.65004,560
14 Nov 20224.68004.68004.61004.61004.610012,825
11 Nov 20224.68004.69004.64004.68004.68005,768
10 Nov 20224.59004.59004.58004.58004.58006,870
09 Nov 20224.56004.62004.56004.62004.6200970
08 Nov 20224.60004.61004.60004.60004.60001,518
07 Nov 20224.64004.64004.58004.58004.58002,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...