eInvest Better Future Fund (Managed Fund) (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:46AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 5.13 | 5.15 | 5.08 | 5.14 | 5.14 | 10,507 |
| 18 May 2022 | 5.16 | 5.22 | 5.12 | 5.14 | 5.14 | 12,142 |
| 17 May 2022 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | 1,026 |
| 16 May 2022 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | 24,795 |
| 13 May 2022 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 20,246 |
| 12 May 2022 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | 26,615 |
| 11 May 2022 | 5.14 | 5.19 | 5.10 | 5.19 | 5.19 | 32,458 |
| 10 May 2022 | 5.22 | 5.22 | 5.04 | 5.12 | 5.12 | 13,360 |
| 09 May 2022 | 5.32 | 5.33 | 5.15 | 5.16 | 5.16 | 18,346 |
| 06 May 2022 | 5.36 | 5.36 | 5.24 | 5.32 | 5.32 | 11,508 |
| 05 May 2022 | 5.38 | 5.42 | 5.34 | 5.42 | 5.42 | 4,581 |
| 04 May 2022 | 5.41 | 5.41 | 5.30 | 5.36 | 5.36 | 15,844 |
| 03 May 2022 | 5.43 | 5.44 | 5.34 | 5.34 | 5.34 | 26,475 |
| 02 May 2022 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | 10,805 |
| 29 Apr 2022 | 5.58 | 5.58 | 5.46 | 5.51 | 5.51 | 6,093 |
| 28 Apr 2022 | 5.45 | 5.49 | 5.42 | 5.47 | 5.47 | 2,214 |
| 27 Apr 2022 | 5.47 | 5.47 | 5.40 | 5.45 | 5.45 | 11,344 |
| 26 Apr 2022 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | 8,468 |
| 22 Apr 2022 | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | 3,202 |
| 21 Apr 2022 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,190 |
| 20 Apr 2022 | 5.59 | 5.59 | 5.52 | 5.57 | 5.57 | 4,152 |
| 19 Apr 2022 | 5.52 | 5.57 | 5.51 | 5.57 | 5.57 | 6,412 |
| 14 Apr 2022 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | 1,989 |
| 13 Apr 2022 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | 3,440 |
| 12 Apr 2022 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | 4,989 |
| 11 Apr 2022 | 5.60 | 5.62 | 5.52 | 5.52 | 5.52 | 1,376 |
| 08 Apr 2022 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | 831 |
| 07 Apr 2022 | 5.56 | 5.60 | 5.53 | 5.58 | 5.58 | 10,535 |
| 06 Apr 2022 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 5,326 |
| 05 Apr 2022 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | 8,925 |
| 04 Apr 2022 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 9,647 |
| 01 Apr 2022 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 1,820 |
| 31 Mar 2022 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | 525 |
| 30 Mar 2022 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | 14,679 |
| 29 Mar 2022 | 5.54 | 5.59 | 5.53 | 5.58 | 5.58 | 843 |
| 28 Mar 2022 | 5.56 | 5.56 | 5.47 | 5.53 | 5.53 | 8,126 |
| 25 Mar 2022 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 20,791 |
| 24 Mar 2022 | 5.61 | 5.61 | 5.53 | 5.59 | 5.59 | 2,286 |
| 23 Mar 2022 | 5.56 | 5.61 | 5.49 | 5.60 | 5.60 | 10,973 |
| 22 Mar 2022 | 5.53 | 5.58 | 5.50 | 5.56 | 5.56 | 17,923 |
| 21 Mar 2022 | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | 14,560 |
| 18 Mar 2022 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 22,548 |
| 17 Mar 2022 | 5.79 | 5.79 | 5.43 | 5.45 | 5.45 | 14,727 |
| 16 Mar 2022 | 5.43 | 5.45 | 5.37 | 5.45 | 5.45 | 10,676 |
| 15 Mar 2022 | 5.48 | 5.49 | 5.32 | 5.32 | 5.32 | 5,977 |
| 14 Mar 2022 | 5.39 | 5.57 | 5.34 | 5.38 | 5.38 | 9,448 |
| 11 Mar 2022 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | 43,990 |
| 10 Mar 2022 | 5.32 | 5.41 | 5.21 | 5.40 | 5.40 | 13,950 |
| 09 Mar 2022 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 7,767 |
| 08 Mar 2022 | 5.25 | 5.27 | 5.16 | 5.16 | 5.16 | 8,348 |
| 07 Mar 2022 | 5.40 | 5.40 | 5.22 | 5.28 | 5.28 | 10,005 |
| 04 Mar 2022 | 5.79 | 5.79 | 5.33 | 5.38 | 5.38 | 12,300 |
| 03 Mar 2022 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | 16,425 |
| 02 Mar 2022 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 3,380 |
| 01 Mar 2022 | 5.79 | 5.79 | 5.41 | 5.41 | 5.41 | 11,224 |
| 28 Feb 2022 | 5.38 | 5.43 | 5.36 | 5.40 | 5.40 | 29,329 |
| 25 Feb 2022 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | 2,484 |
| 24 Feb 2022 | 5.57 | 5.57 | 5.25 | 5.31 | 5.31 | 40,542 |
| 23 Feb 2022 | 5.45 | 5.56 | 5.44 | 5.50 | 5.50 | 19,298 |
| 22 Feb 2022 | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | 2,887 |
| 21 Feb 2022 | 5.65 | 5.65 | 5.55 | 5.61 | 5.61 | 6,150 |
| 18 Feb 2022 | 5.70 | 5.71 | 5.51 | 5.64 | 5.64 | 27,673 |
| 17 Feb 2022 | 5.61 | 5.66 | 5.55 | 5.55 | 5.55 | 11,131 |
| 16 Feb 2022 | 5.60 | 5.63 | 5.53 | 5.58 | 5.58 | 8,324 |
| 15 Feb 2022 | 5.59 | 5.61 | 5.55 | 5.60 | 5.60 | 14,459 |
| 14 Feb 2022 | 5.67 | 5.67 | 5.52 | 5.58 | 5.58 | 10,709 |
| 11 Feb 2022 | 5.67 | 5.67 | 5.64 | 5.66 | 5.66 | 4,741 |
| 10 Feb 2022 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | 8,960 |
| 09 Feb 2022 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 27,925 |
| 08 Feb 2022 | 5.66 | 5.67 | 5.61 | 5.63 | 5.63 | 5,445 |
| 07 Feb 2022 | 5.60 | 5.66 | 5.60 | 5.65 | 5.65 | 21,549 |
| 04 Feb 2022 | 5.72 | 5.72 | 5.58 | 5.59 | 5.59 | 18,805 |
| 03 Feb 2022 | 5.77 | 5.77 | 5.64 | 5.65 | 5.65 | 23,587 |
| 02 Feb 2022 | 5.75 | 5.76 | 5.63 | 5.70 | 5.70 | 47,474 |
| 01 Feb 2022 | 5.62 | 5.66 | 5.59 | 5.66 | 5.66 | 34,902 |
| 31 Jan 2022 | 5.56 | 5.56 | 5.42 | 5.55 | 5.55 | 41,006 |
| 28 Jan 2022 | 5.44 | 5.48 | 5.42 | 5.45 | 5.45 | 10,126 |
| 27 Jan 2022 | 5.56 | 5.60 | 5.36 | 5.43 | 5.43 | 24,910 |
| 25 Jan 2022 | 5.65 | 5.65 | 5.43 | 5.50 | 5.50 | 9,310 |
| 24 Jan 2022 | 5.76 | 5.77 | 5.56 | 5.64 | 5.64 | 34,897 |
| 21 Jan 2022 | 5.81 | 5.83 | 5.72 | 5.75 | 5.75 | 11,263 |
| 20 Jan 2022 | 5.98 | 5.98 | 5.79 | 5.88 | 5.88 | 12,493 |
| 19 Jan 2022 | 5.93 | 5.94 | 5.90 | 5.92 | 5.92 | 19,925 |
| 18 Jan 2022 | 6.01 | 6.02 | 5.91 | 5.91 | 5.91 | 20,298 |
| 17 Jan 2022 | 6.01 | 6.02 | 5.92 | 5.95 | 5.95 | 17,177 |
| 14 Jan 2022 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | 19,355 |
| 13 Jan 2022 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | 21,436 |
| 12 Jan 2022 | 6.01 | 6.01 | 5.94 | 5.97 | 5.97 | 7,625 |
| 11 Jan 2022 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 9,786 |
| 10 Jan 2022 | 6.02 | 6.04 | 5.94 | 6.02 | 6.02 | 46,272 |
| 07 Jan 2022 | 6.07 | 6.07 | 6.00 | 6.02 | 6.02 | 10,192 |
| 06 Jan 2022 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 37,197 |
| 05 Jan 2022 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | 10,897 |
| 04 Jan 2022 | 6.26 | 6.26 | 6.13 | 6.15 | 6.15 | 12,660 |
| 31 Dec 2021 | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | 1,571 |
| 30 Dec 2021 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 7,499 |
| 29 Dec 2021 | 6.09 | 6.09 | 6.05 | 6.09 | 6.09 | 3,489 |
| 24 Dec 2021 | 6.09 | 6.09 | 6.04 | 6.04 | 6.04 | 10,178 |
| 23 Dec 2021 | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | 8,561 |
| 22 Dec 2021 | 6.09 | 6.09 | 5.85 | 5.94 | 5.94 | 10,457 |
| *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.
