eInvest Better Future Fund (Managed Fund) (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:54PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 2,065 |
| 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 |
| 04 Nov 2022 | 4.6300 | 4.6300 | 4.6000 | 4.6200 | 4.6200 | 14,355 |
| 03 Nov 2022 | 4.6800 | 4.6800 | 4.4850 | 4.6200 | 4.6200 | 6,941 |
| 02 Nov 2022 | 4.5700 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 10,341 |
| 01 Nov 2022 | 4.6000 | 4.6100 | 4.5600 | 4.6100 | 4.6100 | 1,806 |
| 31 Oct 2022 | 4.5400 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 7,273 |
| 28 Oct 2022 | 4.5000 | 4.5100 | 4.4900 | 4.4900 | 4.4900 | 3,490 |
| 27 Oct 2022 | 4.5000 | 4.5100 | 4.4600 | 4.4600 | 4.4600 | 12,201 |
| 26 Oct 2022 | 4.4400 | 4.4900 | 4.4400 | 4.4800 | 4.4800 | 13,373 |
| 25 Oct 2022 | 4.4700 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 5,171 |
| 24 Oct 2022 | 4.4500 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 1,365 |
| 21 Oct 2022 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 1,887 |
| 20 Oct 2022 | 4.4600 | 4.4600 | 4.3900 | 4.3900 | 4.3900 | 10,694 |
| 19 Oct 2022 | 4.4800 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 18,693 |
| 18 Oct 2022 | 4.4300 | 4.4600 | 4.4300 | 4.4600 | 4.4600 | 1,009 |
| 17 Oct 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 889 |
| 14 Oct 2022 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.3900 | 3,135 |
| 13 Oct 2022 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 5,149 |
| 12 Oct 2022 | 4.4000 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 2,752 |
| 11 Oct 2022 | 4.2500 | 4.3800 | 4.2500 | 4.3500 | 4.3500 | 9,042 |
| 10 Oct 2022 | 4.4900 | 4.4900 | 4.3600 | 4.4000 | 4.4000 | 2,112 |
| 07 Oct 2022 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | 5,649 |
| 06 Oct 2022 | 4.4800 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 7,172 |
| 05 Oct 2022 | 4.4000 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 11,531 |
| 04 Oct 2022 | 4.2800 | 4.4400 | 4.2800 | 4.4400 | 4.4400 | 5,141 |
| 03 Oct 2022 | 4.3800 | 4.3800 | 4.2700 | 4.2700 | 4.2700 | 4,288 |
| 30 Sept 2022 | 4.4000 | 4.4100 | 4.3250 | 4.3600 | 4.3600 | 1,205 |
| 29 Sept 2022 | 4.3500 | 4.3900 | 4.3250 | 4.3800 | 4.3800 | 6,293 |
| 28 Sept 2022 | 4.3900 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 20,975 |
| 27 Sept 2022 | 4.3700 | 4.4350 | 4.3500 | 4.4100 | 4.4100 | 22,289 |
| 26 Sept 2022 | 4.5100 | 4.5100 | 4.3650 | 4.3900 | 4.3900 | 14,798 |
| 23 Sept 2022 | 4.5000 | 4.5100 | 4.3850 | 4.4900 | 4.4900 | 8,965 |
| 21 Sept 2022 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 5,389 |
| 20 Sept 2022 | 4.5400 | 4.6200 | 4.5400 | 4.6100 | 4.6100 | 7,136 |
| 19 Sept 2022 | 4.6800 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | 7,500 |
| 16 Sept 2022 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.6300 | 11,894 |
| 15 Sept 2022 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 28,280 |
| 14 Sept 2022 | 4.7400 | 4.7400 | 4.6200 | 4.6700 | 4.6700 | 3,690 |
| 13 Sept 2022 | 4.7500 | 4.7500 | 4.6850 | 4.7400 | 4.7400 | 11,973 |
| *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.
