eInvest Better Future Fund (Managed Fund) (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:46PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 4.5500 | 4.5600 | 4.5100 | 4.5400 | 4.5400 | 15,489 |
| 30 June 2022 | 4.5500 | 4.5500 | 4.4700 | 4.4800 | 4.4800 | 17,915 |
| 29 June 2022 | 4.8000 | 4.8100 | 4.4700 | 4.5400 | 4.5400 | 6,333 |
| 28 June 2022 | 4.8400 | 4.8400 | 4.7400 | 4.8000 | 4.8000 | 5,645 |
| 27 June 2022 | 4.7000 | 4.7900 | 4.5100 | 4.7900 | 4.7900 | 6,263 |
| 24 June 2022 | 4.6100 | 4.7100 | 4.5600 | 4.7100 | 4.7100 | 3,472 |
| 23 June 2022 | 4.5800 | 4.6150 | 4.5400 | 4.6000 | 4.6000 | 17,702 |
| 22 June 2022 | 4.6100 | 4.6100 | 4.5300 | 4.5700 | 4.5700 | 8,521 |
| 21 June 2022 | 4.5400 | 4.5900 | 4.5200 | 4.5800 | 4.5800 | 6,420 |
| 20 June 2022 | 4.4900 | 4.5500 | 4.4800 | 4.5400 | 4.5400 | 8,653 |
| 17 June 2022 | 4.5000 | 4.5200 | 4.4100 | 4.5100 | 4.5100 | 8,495 |
| 16 June 2022 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 1,847 |
| 15 June 2022 | 4.6100 | 4.6500 | 4.6100 | 4.6100 | 4.6100 | 21,095 |
| 14 June 2022 | 4.8400 | 4.8400 | 4.5400 | 4.6500 | 4.6500 | 12,449 |
| 10 June 2022 | 4.8900 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 4,175 |
| 09 June 2022 | 4.9500 | 4.9800 | 4.9100 | 4.9600 | 4.9600 | 11,920 |
| 08 June 2022 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | 4.9500 | 7,508 |
| 07 June 2022 | 5.1400 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 15,749 |
| 06 June 2022 | 5.1900 | 5.1900 | 5.0700 | 5.1300 | 5.1300 | 2,728 |
| 03 June 2022 | 5.1200 | 5.1700 | 5.1200 | 5.1700 | 5.1700 | 801 |
| 02 June 2022 | 5.1400 | 5.1400 | 5.0600 | 5.1200 | 5.1200 | 8,631 |
| 01 June 2022 | 5.2600 | 5.2600 | 5.1900 | 5.2000 | 5.2000 | 692 |
| 31 May 2022 | 5.2000 | 5.2200 | 5.1400 | 5.2100 | 5.2100 | 37,845 |
| 30 May 2022 | 5.1500 | 5.2200 | 5.1500 | 5.2100 | 5.2100 | 5,989 |
| 27 May 2022 | 5.1100 | 5.1600 | 5.0800 | 5.1400 | 5.1400 | 6,553 |
| 26 May 2022 | 5.1000 | 5.1800 | 5.0900 | 5.0900 | 5.0900 | 3,497 |
| 25 May 2022 | 5.1600 | 5.1700 | 5.1100 | 5.1600 | 5.1600 | 21,415 |
| 24 May 2022 | 5.2100 | 5.2200 | 5.1900 | 5.1900 | 5.1900 | 5,901 |
| 23 May 2022 | 5.3000 | 5.3000 | 5.2000 | 5.2200 | 5.2200 | 5,247 |
| 20 May 2022 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 10,362 |
| 19 May 2022 | 5.1300 | 5.1700 | 5.0800 | 5.1700 | 5.1700 | 32,587 |
| 18 May 2022 | 5.1600 | 5.2150 | 5.1200 | 5.1400 | 5.1400 | 12,142 |
| 17 May 2022 | 5.1600 | 5.1600 | 5.1200 | 5.1600 | 5.1600 | 1,026 |
| 16 May 2022 | 5.1100 | 5.2200 | 5.1100 | 5.1700 | 5.1700 | 24,795 |
| 13 May 2022 | 5.0700 | 5.1500 | 5.0700 | 5.1500 | 5.1500 | 20,246 |
| 12 May 2022 | 5.1800 | 5.1800 | 5.0900 | 5.1100 | 5.1100 | 26,615 |
| 11 May 2022 | 5.1400 | 5.1900 | 5.1000 | 5.1900 | 5.1900 | 32,458 |
| 10 May 2022 | 5.2200 | 5.2200 | 5.0400 | 5.1200 | 5.1200 | 13,360 |
| 09 May 2022 | 5.3200 | 5.3300 | 5.1500 | 5.1600 | 5.1600 | 18,346 |
| 06 May 2022 | 5.3600 | 5.3600 | 5.2400 | 5.3200 | 5.3200 | 11,508 |
| 05 May 2022 | 5.3800 | 5.4200 | 5.3400 | 5.4200 | 5.4200 | 4,581 |
| 04 May 2022 | 5.4100 | 5.4100 | 5.3000 | 5.3600 | 5.3600 | 15,844 |
| 03 May 2022 | 5.4300 | 5.4400 | 5.3400 | 5.3400 | 5.3400 | 26,475 |
| 02 May 2022 | 5.5000 | 5.5000 | 5.3500 | 5.4300 | 5.4300 | 10,805 |
| 29 Apr 2022 | 5.5800 | 5.5800 | 5.4600 | 5.5100 | 5.5100 | 6,093 |
| 28 Apr 2022 | 5.4500 | 5.4900 | 5.4200 | 5.4700 | 5.4700 | 2,214 |
| 27 Apr 2022 | 5.4700 | 5.4700 | 5.4000 | 5.4500 | 5.4500 | 11,344 |
| 26 Apr 2022 | 5.5500 | 5.5500 | 5.4400 | 5.4500 | 5.4500 | 8,468 |
| 22 Apr 2022 | 5.5600 | 5.5600 | 5.5100 | 5.5500 | 5.5500 | 3,202 |
| 21 Apr 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 1,190 |
| 20 Apr 2022 | 5.5900 | 5.5900 | 5.5200 | 5.5700 | 5.5700 | 4,152 |
| 19 Apr 2022 | 5.5200 | 5.5700 | 5.5100 | 5.5700 | 5.5700 | 6,412 |
| 14 Apr 2022 | 5.5100 | 5.5300 | 5.4900 | 5.5100 | 5.5100 | 1,989 |
| 13 Apr 2022 | 5.5500 | 5.5500 | 5.4900 | 5.5100 | 5.5100 | 3,440 |
| 12 Apr 2022 | 5.5100 | 5.5400 | 5.5100 | 5.5200 | 5.5200 | 4,989 |
| 11 Apr 2022 | 5.6000 | 5.6200 | 5.5200 | 5.5200 | 5.5200 | 1,376 |
| 08 Apr 2022 | 5.5450 | 5.5700 | 5.5300 | 5.5300 | 5.5300 | 831 |
| 07 Apr 2022 | 5.5600 | 5.6000 | 5.5300 | 5.5800 | 5.5800 | 10,535 |
| 06 Apr 2022 | 5.6600 | 5.6600 | 5.6000 | 5.6000 | 5.6000 | 5,326 |
| 05 Apr 2022 | 5.6400 | 5.6600 | 5.6300 | 5.6400 | 5.6400 | 8,925 |
| 04 Apr 2022 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | 5.6400 | 9,647 |
| 01 Apr 2022 | 5.6000 | 5.6000 | 5.5800 | 5.5800 | 5.5800 | 1,820 |
| 31 Mar 2022 | 5.6500 | 5.6500 | 5.5800 | 5.5800 | 5.5800 | 525 |
| 30 Mar 2022 | 5.6500 | 5.6500 | 5.5900 | 5.5900 | 5.5900 | 14,679 |
| 29 Mar 2022 | 5.5400 | 5.5900 | 5.5300 | 5.5800 | 5.5800 | 843 |
| 28 Mar 2022 | 5.5600 | 5.5600 | 5.4700 | 5.5300 | 5.5300 | 8,126 |
| 25 Mar 2022 | 5.6000 | 5.6000 | 5.5400 | 5.5600 | 5.5600 | 20,791 |
| 24 Mar 2022 | 5.6100 | 5.6100 | 5.5300 | 5.5900 | 5.5900 | 2,286 |
| 23 Mar 2022 | 5.5600 | 5.6100 | 5.4850 | 5.6000 | 5.6000 | 10,973 |
| 22 Mar 2022 | 5.5300 | 5.5800 | 5.5000 | 5.5600 | 5.5600 | 17,923 |
| 21 Mar 2022 | 5.6300 | 5.6300 | 5.5350 | 5.5600 | 5.5600 | 14,560 |
| 18 Mar 2022 | 5.5100 | 5.5600 | 5.5100 | 5.5600 | 5.5600 | 22,548 |
| 17 Mar 2022 | 5.7900 | 5.7900 | 5.4300 | 5.4500 | 5.4500 | 14,727 |
| 16 Mar 2022 | 5.4300 | 5.4500 | 5.3700 | 5.4500 | 5.4500 | 10,676 |
| 15 Mar 2022 | 5.4800 | 5.4900 | 5.3200 | 5.3200 | 5.3200 | 5,977 |
| 14 Mar 2022 | 5.3900 | 5.5650 | 5.3400 | 5.3800 | 5.3800 | 9,448 |
| 11 Mar 2022 | 5.3900 | 5.3900 | 5.3300 | 5.3400 | 5.3400 | 43,990 |
| 10 Mar 2022 | 5.3200 | 5.4100 | 5.2100 | 5.4000 | 5.4000 | 13,950 |
| 09 Mar 2022 | 5.2000 | 5.3200 | 5.2000 | 5.3200 | 5.3200 | 7,767 |
| 08 Mar 2022 | 5.2500 | 5.2700 | 5.1600 | 5.1600 | 5.1600 | 8,348 |
| 07 Mar 2022 | 5.4000 | 5.4000 | 5.2200 | 5.2800 | 5.2800 | 10,005 |
| 04 Mar 2022 | 5.7900 | 5.7900 | 5.3300 | 5.3800 | 5.3800 | 12,300 |
| 03 Mar 2022 | 5.4900 | 5.4900 | 5.3900 | 5.4500 | 5.4500 | 16,425 |
| 02 Mar 2022 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | 5.4000 | 3,380 |
| 01 Mar 2022 | 5.7900 | 5.7900 | 5.4100 | 5.4100 | 5.4100 | 11,224 |
| 28 Feb 2022 | 5.3800 | 5.4350 | 5.3600 | 5.4000 | 5.4000 | 29,329 |
| 25 Feb 2022 | 5.3300 | 5.3900 | 5.3300 | 5.3600 | 5.3600 | 2,484 |
| 24 Feb 2022 | 5.5700 | 5.5700 | 5.2500 | 5.3100 | 5.3100 | 40,542 |
| 23 Feb 2022 | 5.4500 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 19,298 |
| 22 Feb 2022 | 5.6500 | 5.6500 | 5.4500 | 5.5100 | 5.5100 | 2,887 |
| 21 Feb 2022 | 5.6500 | 5.6500 | 5.5500 | 5.6100 | 5.6100 | 6,150 |
| 18 Feb 2022 | 5.7000 | 5.7100 | 5.5150 | 5.6400 | 5.6400 | 27,673 |
| 17 Feb 2022 | 5.6100 | 5.6600 | 5.5500 | 5.5500 | 5.5500 | 11,131 |
| 16 Feb 2022 | 5.6000 | 5.6300 | 5.5350 | 5.5800 | 5.5800 | 8,324 |
| 15 Feb 2022 | 5.5900 | 5.6100 | 5.5500 | 5.6000 | 5.6000 | 14,459 |
| 14 Feb 2022 | 5.6700 | 5.6700 | 5.5200 | 5.5800 | 5.5800 | 10,709 |
| 11 Feb 2022 | 5.6700 | 5.6700 | 5.6400 | 5.6600 | 5.6600 | 4,741 |
| 10 Feb 2022 | 6.0000 | 6.0000 | 5.7400 | 5.7400 | 5.7400 | 8,960 |
| 09 Feb 2022 | 5.6200 | 5.7500 | 5.6200 | 5.7500 | 5.7500 | 27,925 |
| 08 Feb 2022 | 5.6600 | 5.6700 | 5.6100 | 5.6300 | 5.6300 | 5,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
