eInvest Better Future Fund (Managed Fund) (IMPQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:41PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Sept 2022 | 4.7400 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 6,487 |
| 09 Sept 2022 | 4.7100 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | 10,551 |
| 08 Sept 2022 | 4.6500 | 4.7100 | 4.6500 | 4.7100 | 4.7100 | 19,010 |
| 07 Sept 2022 | 4.6500 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 4,202 |
| 06 Sept 2022 | 4.7100 | 4.7100 | 4.6600 | 4.6700 | 4.6700 | 27,765 |
| 05 Sept 2022 | 4.6900 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 5,770 |
| 02 Sept 2022 | 4.7400 | 4.7400 | 4.6700 | 4.6900 | 4.6900 | 3,887 |
| 01 Sept 2022 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 11,382 |
| 31 Aug 2022 | 4.7500 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 6,837 |
| 30 Aug 2022 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 12,831 |
| 29 Aug 2022 | 4.7900 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 17,590 |
| 26 Aug 2022 | 4.7800 | 4.8400 | 4.7800 | 4.8300 | 4.8300 | 16,928 |
| 25 Aug 2022 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 2,791 |
| 24 Aug 2022 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.8300 | 7,637 |
| 23 Aug 2022 | 4.8500 | 4.8500 | 4.8000 | 4.8300 | 4.8300 | 3,379 |
| 22 Aug 2022 | 4.9300 | 4.9300 | 4.8800 | 4.9100 | 4.9100 | 4,547 |
| 19 Aug 2022 | 5.0200 | 5.0200 | 4.9200 | 4.9400 | 4.9400 | 8,848 |
| 18 Aug 2022 | 4.9900 | 5.0000 | 4.9300 | 4.9600 | 4.9600 | 5,554 |
| 17 Aug 2022 | 5.0400 | 5.0400 | 4.9300 | 4.9800 | 4.9800 | 3,806 |
| 16 Aug 2022 | 4.9700 | 4.9800 | 4.9200 | 4.9600 | 4.9600 | 4,159 |
| 15 Aug 2022 | 4.9700 | 5.0000 | 4.9450 | 5.0000 | 5.0000 | 67,895 |
| 12 Aug 2022 | 4.9500 | 4.9600 | 4.9000 | 4.9100 | 4.9100 | 10,466 |
| 11 Aug 2022 | 4.9500 | 5.0300 | 4.9500 | 4.9500 | 4.9500 | 9,523 |
| 10 Aug 2022 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 2,757 |
| 09 Aug 2022 | 4.9900 | 4.9900 | 4.9300 | 4.9800 | 4.9800 | 17,083 |
| 08 Aug 2022 | 5.0000 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 16,826 |
| 05 Aug 2022 | 4.8000 | 4.9900 | 4.8000 | 4.9400 | 4.9400 | 11,993 |
| 04 Aug 2022 | 4.9600 | 4.9900 | 4.9100 | 4.9100 | 4.9100 | 12,368 |
| 03 Aug 2022 | 4.9400 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 2,777 |
| 02 Aug 2022 | 4.9500 | 4.9500 | 4.8900 | 4.9200 | 4.9200 | 3,417 |
| 01 Aug 2022 | 4.9100 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 5,492 |
| 29 July 2022 | 4.7800 | 4.9100 | 4.7800 | 4.9100 | 4.9100 | 2,823 |
| 28 July 2022 | 4.8300 | 4.8400 | 4.7900 | 4.7900 | 4.7900 | 15,133 |
| 27 July 2022 | 4.8200 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 5,209 |
| 26 July 2022 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 47,885 |
| 25 July 2022 | 4.8300 | 4.8300 | 4.8100 | 4.8100 | 4.8100 | 6,314 |
| 22 July 2022 | 4.7600 | 4.8400 | 4.7500 | 4.8300 | 4.8300 | 16,531 |
| 21 July 2022 | 4.6800 | 4.7800 | 4.6800 | 4.7600 | 4.7600 | 13,397 |
| 20 July 2022 | 4.6700 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 7,540 |
| 19 July 2022 | 4.7100 | 4.7100 | 4.6700 | 4.6700 | 4.6700 | 12,935 |
| 18 July 2022 | 4.8000 | 4.8100 | 4.6700 | 4.7000 | 4.7000 | 1,720 |
| 15 July 2022 | 4.6900 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 5,335 |
| 14 July 2022 | 4.6500 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 7,544 |
| 13 July 2022 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 6,881 |
| 12 July 2022 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 3,225 |
| 11 July 2022 | 4.7400 | 4.7400 | 4.6500 | 4.6500 | 4.6500 | 30,864 |
| 08 July 2022 | 4.6700 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | 9,701 |
| 07 July 2022 | 4.6500 | 4.6500 | 4.5800 | 4.6400 | 4.6400 | 14,310 |
| 06 July 2022 | 4.5500 | 4.6500 | 4.5100 | 4.5850 | 4.5850 | 6,177 |
| 05 July 2022 | 4.5300 | 4.5900 | 4.5100 | 4.5700 | 4.5700 | 8,590 |
| 04 July 2022 | 4.5900 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | 13,085 |
| 01 July 2022 | 4.5500 | 4.5600 | 4.5100 | 4.5200 | 4.5200 | 22,668 |
| 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 |
| *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.
