IMPQ.AX - eInvest Better Future Fund (Managed Fund)
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.7500 | 4.9400 | 4.7500 | 4.8800 | 4.8800 | 4,483 |
| 01 June 2023 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 11,364 |
| 31 May 2023 | 4.9600 | 4.9600 | 4.8800 | 4.9200 | 4.9200 | 1,289 |
| 30 May 2023 | 4.9300 | 4.9800 | 4.9100 | 4.9700 | 4.9700 | 13,963 |
| 29 May 2023 | 4.8000 | 4.9900 | 4.8000 | 4.9100 | 4.9100 | 21,696 |
| 26 May 2023 | 4.9600 | 4.9700 | 4.9100 | 4.9500 | 4.9500 | 53,512 |
| 25 May 2023 | 5.0000 | 5.0000 | 4.9400 | 4.9900 | 4.9900 | 2,136 |
| 24 May 2023 | 5.0300 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 8,454 |
| 23 May 2023 | 5.0600 | 5.0600 | 4.9900 | 4.9900 | 4.9900 | 5,103 |
| 22 May 2023 | 5.0400 | 5.0600 | 4.9900 | 5.0600 | 5.0600 | 9,201 |
| 19 May 2023 | 4.9500 | 5.0400 | 4.9500 | 5.0400 | 5.0400 | 13,304 |
| 18 May 2023 | 5.0000 | 5.0600 | 5.0000 | 5.0500 | 5.0500 | 11,248 |
| 17 May 2023 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 9,545 |
| 16 May 2023 | 5.0500 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 7,219 |
| 15 May 2023 | 5.0900 | 5.0900 | 4.9800 | 5.0500 | 5.0500 | 5,655 |
| 12 May 2023 | 5.1000 | 5.1000 | 5.0400 | 5.0900 | 5.0900 | 8,853 |
| 11 May 2023 | 5.1000 | 5.1000 | 5.0700 | 5.0900 | 5.0900 | 1,139 |
| 10 May 2023 | 5.0700 | 5.0700 | 5.0100 | 5.0500 | 5.0500 | 851 |
| 09 May 2023 | 5.1000 | 5.1000 | 5.0200 | 5.0600 | 5.0600 | 3,009 |
| 08 May 2023 | 5.0600 | 5.0900 | 5.0100 | 5.0900 | 5.0900 | 18,377 |
| 05 May 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0600 | 5.0600 | 8,297 |
| 04 May 2023 | 5.0400 | 5.0700 | 5.0200 | 5.0700 | 5.0700 | 816 |
| 03 May 2023 | 5.1200 | 5.1200 | 5.0100 | 5.0100 | 5.0100 | 16,098 |
| 02 May 2023 | 5.0800 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 21,185 |
| 01 May 2023 | 5.0800 | 5.0900 | 5.0400 | 5.0900 | 5.0900 | 7,853 |
| 28 Apr 2023 | 5.0600 | 5.0600 | 5.0100 | 5.0100 | 5.0100 | 5,919 |
| 27 Apr 2023 | 5.0000 | 5.0400 | 4.9600 | 5.0400 | 5.0400 | 24,723 |
| 26 Apr 2023 | 5.0600 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 17,064 |
| 24 Apr 2023 | 4.9800 | 5.0400 | 4.9800 | 4.9900 | 4.9900 | 9,989 |
| 21 Apr 2023 | 5.0200 | 5.0200 | 4.9300 | 4.9800 | 4.9800 | 8,872 |
| 20 Apr 2023 | 4.9700 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 13,289 |
| 19 Apr 2023 | 4.9600 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 11,380 |
| 18 Apr 2023 | 4.9400 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 9,356 |
| 17 Apr 2023 | 4.9000 | 4.9300 | 4.8800 | 4.9300 | 4.9300 | 4,003 |
| 14 Apr 2023 | 4.9000 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 38,387 |
| 13 Apr 2023 | 4.8100 | 4.8700 | 4.8100 | 4.8300 | 4.8300 | 990 |
| 12 Apr 2023 | 4.8700 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 9,662 |
| 11 Apr 2023 | 4.8000 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 8,224 |
| 06 Apr 2023 | 4.7800 | 4.8100 | 4.7600 | 4.8000 | 4.8000 | 721 |
| 05 Apr 2023 | 4.7800 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 57,246 |
| 04 Apr 2023 | 4.7700 | 4.7800 | 4.6900 | 4.7700 | 4.7700 | 6,061 |
| 03 Apr 2023 | 4.7600 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 7,436 |
| 31 Mar 2023 | 4.7300 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 38,359 |
| 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 |
| *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.