Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.8800+0.0300 (+0.62%)
At close: 03:54PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.82004.88004.82004.88004.88002,065
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
04 Nov 20224.63004.63004.60004.62004.620014,355
03 Nov 20224.68004.68004.48504.62004.62006,941
02 Nov 20224.57004.64004.57004.63004.630010,341
01 Nov 20224.60004.61004.56004.61004.61001,806
31 Oct 20224.54004.56004.48004.52004.52007,273
28 Oct 20224.50004.51004.49004.49004.49003,490
27 Oct 20224.50004.51004.46004.46004.460012,201
26 Oct 20224.44004.49004.44004.48004.480013,373
25 Oct 20224.47004.47004.40004.41004.41005,171
24 Oct 20224.45004.47004.42004.47004.47001,365
21 Oct 20224.38004.40004.38004.40004.40001,887
20 Oct 20224.46004.46004.39004.39004.390010,694
19 Oct 20224.48004.50004.48004.48004.480018,693
18 Oct 20224.43004.46004.43004.46004.46001,009
17 Oct 20224.40004.40004.30004.36004.3600889
14 Oct 20224.36004.40004.36004.39004.39003,135
13 Oct 20224.34004.36004.34004.34004.34005,149
12 Oct 20224.40004.40004.31004.34004.34002,752
11 Oct 20224.25004.38004.25004.35004.35009,042
10 Oct 20224.49004.49004.36004.40004.40002,112
07 Oct 20224.48004.49004.47004.48004.48005,649
06 Oct 20224.48004.48004.46004.47004.47007,172
05 Oct 20224.40004.48004.40004.47004.470011,531
04 Oct 20224.28004.44004.28004.44004.44005,141
03 Oct 20224.38004.38004.27004.27004.27004,288
30 Sept 20224.40004.41004.32504.36004.36001,205
29 Sept 20224.35004.39004.32504.38004.38006,293
28 Sept 20224.39004.39004.35004.35004.350020,975
27 Sept 20224.37004.43504.35004.41004.410022,289
26 Sept 20224.51004.51004.36504.39004.390014,798
23 Sept 20224.50004.51004.38504.49004.49008,965
21 Sept 20224.61004.61004.50004.50004.50005,389
20 Sept 20224.54004.62004.54004.61004.61007,136
19 Sept 20224.68004.68004.54004.54004.54007,500
16 Sept 20224.62004.65004.62004.63004.630011,894
15 Sept 20224.65004.67004.62004.65004.650028,280
14 Sept 20224.74004.74004.62004.67004.67003,690
13 Sept 20224.75004.75004.68504.74004.740011,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...