eInvest Better Future Fund (Managed Fund) (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:49PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 4.6800 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 5,846 |
| 29 Mar 2023 | 4.5500 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 1,331 |
| 28 Mar 2023 | 4.6400 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 28,188 |
| 27 Mar 2023 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5800 | 6,423 |
| 24 Mar 2023 | 4.5500 | 4.5700 | 4.5100 | 4.5700 | 4.5700 | 7,188 |
| 23 Mar 2023 | 4.6200 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 36,206 |
| 22 Mar 2023 | 4.6100 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 13,060 |
| 21 Mar 2023 | 4.5300 | 4.5700 | 4.5300 | 4.5500 | 4.5500 | 6,867 |
| 20 Mar 2023 | 4.6800 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 7,075 |
| 17 Mar 2023 | 4.6400 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 9,613 |
| 16 Mar 2023 | 4.5300 | 4.6300 | 4.5300 | 4.6300 | 4.6300 | 8,966 |
| 15 Mar 2023 | 4.6100 | 4.6500 | 4.5800 | 4.6500 | 4.6500 | 9,882 |
| 14 Mar 2023 | 4.6800 | 4.6800 | 4.5500 | 4.6100 | 4.6100 | 4,114 |
| 13 Mar 2023 | 4.6400 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 8,112 |
| 10 Mar 2023 | 4.7600 | 4.7600 | 4.7300 | 4.7400 | 4.7400 | 7,698 |
| 09 Mar 2023 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | 4.8000 | 11,324 |
| 08 Mar 2023 | 4.8000 | 4.8100 | 4.7400 | 4.8100 | 4.8100 | 7,839 |
| 07 Mar 2023 | 4.7900 | 4.8300 | 4.7400 | 4.8300 | 4.8300 | 48,404 |
| 06 Mar 2023 | 4.8300 | 4.8300 | 4.7300 | 4.8000 | 4.8000 | 11,588 |
| 03 Mar 2023 | 4.8100 | 4.9500 | 4.7500 | 4.7800 | 4.7800 | 5,498 |
| 02 Mar 2023 | 4.7700 | 4.7800 | 4.7500 | 4.7700 | 4.7700 | 27,709 |
| 01 Mar 2023 | 4.8500 | 4.8500 | 4.7000 | 4.7700 | 4.7700 | 59,514 |
| 28 Feb 2023 | 4.7500 | 4.7600 | 4.7300 | 4.7600 | 4.7600 | 13,789 |
| 27 Feb 2023 | 4.7700 | 4.7700 | 4.7400 | 4.7500 | 4.7500 | 22,094 |
| 24 Feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 878 |
| 23 Feb 2023 | 4.7800 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 3,841 |
| 22 Feb 2023 | 4.7300 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 17,796 |
| 21 Feb 2023 | 4.7800 | 4.7800 | 4.7400 | 4.7600 | 4.7600 | 2,644 |
| 20 Feb 2023 | 4.8000 | 4.8000 | 4.7300 | 4.7800 | 4.7800 | 3,111 |
| 17 Feb 2023 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 2,627 |
| 16 Feb 2023 | 4.7800 | 4.8700 | 4.7800 | 4.8700 | 4.8700 | 2,777 |
| 15 Feb 2023 | 4.8300 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 5,365 |
| 14 Feb 2023 | 4.7000 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 19,105 |
| 13 Feb 2023 | 4.8200 | 4.8200 | 4.7100 | 4.7100 | 4.7100 | 4,139 |
| 10 Feb 2023 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 16,201 |
| 09 Feb 2023 | 4.8200 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | 383 |
| 08 Feb 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 3,292 |
| 07 Feb 2023 | 4.8000 | 4.8200 | 4.7700 | 4.8200 | 4.8200 | 15,651 |
| 06 Feb 2023 | 4.8800 | 4.8800 | 4.8100 | 4.8600 | 4.8600 | 4,054 |
| 03 Feb 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 2,065 |
| 02 Feb 2023 | 4.8500 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 6,589 |
| 01 Feb 2023 | 4.8300 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | 12,727 |
| 31 Jan 2023 | 4.7900 | 4.8600 | 4.7900 | 4.8400 | 4.8400 | 8,397 |
| 30 Jan 2023 | 4.8600 | 4.8700 | 4.8500 | 4.8600 | 4.8600 | 2,891 |
| 27 Jan 2023 | 4.8500 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 6,437 |
| 25 Jan 2023 | 4.8500 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 35,461 |
| 24 Jan 2023 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 4,430 |
| 23 Jan 2023 | 4.8200 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 5,084 |
| 20 Jan 2023 | 4.8300 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 2,033 |
| 19 Jan 2023 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 799 |
| 18 Jan 2023 | 4.8200 | 4.8400 | 4.7700 | 4.8400 | 4.8400 | 6,348 |
| 17 Jan 2023 | 4.8000 | 4.8100 | 4.7600 | 4.7600 | 4.7600 | 2,943 |
| 16 Jan 2023 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 11,730 |
| 13 Jan 2023 | 4.6700 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 3,231 |
| 12 Jan 2023 | 4.6600 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 5,126 |
| 11 Jan 2023 | 4.7300 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,644 |
| 10 Jan 2023 | 4.6700 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 8,004 |
| 09 Jan 2023 | 4.6900 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 6,147 |
| 06 Jan 2023 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 4.6900 | 1,104 |
| 05 Jan 2023 | 4.7100 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 6,567 |
| 04 Jan 2023 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 445 |
| 03 Jan 2023 | 4.6500 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 3,067 |
| 30 Dec 2022 | 4.7000 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 513 |
| 29 Dec 2022 | 4.6600 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 5,887 |
| 28 Dec 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 1,520 |
| 23 Dec 2022 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,564 |
| 22 Dec 2022 | 4.7100 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 2,684 |
| 21 Dec 2022 | 4.7300 | 4.7300 | 4.6400 | 4.6400 | 4.6400 | 3,584 |
| 20 Dec 2022 | 4.6800 | 4.7100 | 4.6400 | 4.6400 | 4.6400 | 24,388 |
| 19 Dec 2022 | 4.7400 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 2,577 |
| 16 Dec 2022 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 12,369 |
| 15 Dec 2022 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 1,037 |
| 14 Dec 2022 | 4.7600 | 4.7700 | 4.7400 | 4.7700 | 4.7700 | 13,798 |
| 13 Dec 2022 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 11,651 |
| 12 Dec 2022 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 2,720 |
| 09 Dec 2022 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 2,922 |
| 08 Dec 2022 | 4.7200 | 4.7200 | 4.6500 | 4.7100 | 4.7100 | 1,844 |
| 07 Dec 2022 | 4.7500 | 4.7500 | 4.6600 | 4.7200 | 4.7200 | 2,104 |
| 06 Dec 2022 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 12,227 |
| 05 Dec 2022 | 4.8200 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 9,877 |
| 02 Dec 2022 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 7,430 |
| 01 Dec 2022 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 4,518 |
| 30 Nov 2022 | 4.7000 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 4,047 |
| 29 Nov 2022 | 4.7100 | 4.7300 | 4.6700 | 4.7200 | 4.7200 | 5,082 |
| 28 Nov 2022 | 4.7300 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 11,863 |
| 25 Nov 2022 | 4.7400 | 4.7400 | 4.7200 | 4.7300 | 4.7300 | 14,155 |
| 24 Nov 2022 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 1,990 |
| 23 Nov 2022 | 4.7100 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | 1,030 |
| 22 Nov 2022 | 4.6700 | 4.6700 | 4.6500 | 4.6700 | 4.6700 | 4,996 |
| 21 Nov 2022 | 4.7000 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 10,802 |
| 18 Nov 2022 | 4.6900 | 4.6900 | 4.6300 | 4.6800 | 4.6800 | 30,840 |
| 17 Nov 2022 | 4.6200 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 8,471 |
| 16 Nov 2022 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 8,535 |
| 15 Nov 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 4,560 |
| 14 Nov 2022 | 4.6800 | 4.6800 | 4.6100 | 4.6100 | 4.6100 | 12,825 |
| 11 Nov 2022 | 4.6800 | 4.6900 | 4.6400 | 4.6800 | 4.6800 | 5,768 |
| 10 Nov 2022 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | 4.5800 | 6,870 |
| 09 Nov 2022 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.6200 | 970 |
| 08 Nov 2022 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 1,518 |
| 07 Nov 2022 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 2,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
