Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.4100+0.0200 (+0.46%)
At close: 03:41PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20224.74004.74004.67004.67004.67006,487
09 Sept 20224.71004.71004.70004.71004.710010,551
08 Sept 20224.65004.71004.65004.71004.710019,010
07 Sept 20224.65004.65004.64004.64004.64004,202
06 Sept 20224.71004.71004.66004.67004.670027,765
05 Sept 20224.69004.69004.65004.68004.68005,770
02 Sept 20224.74004.74004.67004.69004.69003,887
01 Sept 20224.80004.80004.74004.74004.740011,382
31 Aug 20224.75004.78004.70004.77004.77006,837
30 Aug 20224.65004.73004.65004.73004.730012,831
29 Aug 20224.79004.79004.69004.71004.710017,590
26 Aug 20224.78004.84004.78004.83004.830016,928
25 Aug 20224.87004.87004.78004.78004.78002,791
24 Aug 20224.80004.85004.80004.83004.83007,637
23 Aug 20224.85004.85004.80004.83004.83003,379
22 Aug 20224.93004.93004.88004.91004.91004,547
19 Aug 20225.02005.02004.92004.94004.94008,848
18 Aug 20224.99005.00004.93004.96004.96005,554
17 Aug 20225.04005.04004.93004.98004.98003,806
16 Aug 20224.97004.98004.92004.96004.96004,159
15 Aug 20224.97005.00004.94505.00005.000067,895
12 Aug 20224.95004.96004.90004.91004.910010,466
11 Aug 20224.95005.03004.95004.95004.95009,523
10 Aug 20225.00005.00004.90004.90004.90002,757
09 Aug 20224.99004.99004.93004.98004.980017,083
08 Aug 20225.00005.00004.91004.98004.980016,826
05 Aug 20224.80004.99004.80004.94004.940011,993
04 Aug 20224.96004.99004.91004.91004.910012,368
03 Aug 20224.94004.94004.85004.94004.94002,777
02 Aug 20224.95004.95004.89004.92004.92003,417
01 Aug 20224.91004.94004.89004.91004.91005,492
29 July 20224.78004.91004.78004.91004.91002,823
28 July 20224.83004.84004.79004.79004.790015,133
27 July 20224.82004.82004.74004.79004.79005,209
26 July 20224.80004.80004.75004.80004.800047,885
25 July 20224.83004.83004.81004.81004.81006,314
22 July 20224.76004.84004.75004.83004.830016,531
21 July 20224.68004.78004.68004.76004.760013,397
20 July 20224.67004.73004.67004.70004.70007,540
19 July 20224.71004.71004.67004.67004.670012,935
18 July 20224.80004.81004.67004.70004.70001,720
15 July 20224.69004.69004.63004.65004.65005,335
14 July 20224.65004.68004.62004.68004.68007,544
13 July 20224.65004.65004.62004.62004.62006,881
12 July 20224.65004.65004.63004.63004.63003,225
11 July 20224.74004.74004.65004.65004.650030,864
08 July 20224.67004.69004.67004.69004.69009,701
07 July 20224.65004.65004.58004.64004.640014,310
06 July 20224.55004.65004.51004.58504.58506,177
05 July 20224.53004.59004.51004.57004.57008,590
04 July 20224.59004.60004.50004.51004.510013,085
01 July 20224.55004.56004.51004.52004.520022,668
30 June 20224.55004.55004.47004.48004.480017,915
29 June 20224.80004.81004.47004.54004.54006,333
28 June 20224.84004.84004.74004.80004.80005,645
27 June 20224.70004.79004.51004.79004.79006,263
24 June 20224.61004.71004.56004.71004.71003,472
23 June 20224.58004.61504.54004.60004.600017,702
22 June 20224.61004.61004.53004.57004.57008,521
21 June 20224.54004.59004.52004.58004.58006,420
20 June 20224.49004.55004.48004.54004.54008,653
17 June 20224.50004.52004.41004.51004.51008,495
16 June 20224.63004.63004.55004.55004.55001,847
15 June 20224.61004.65004.61004.61004.610021,095
14 June 20224.84004.84004.54004.65004.650012,449
10 June 20224.89004.89004.81004.87004.87004,175
09 June 20224.95004.98004.91004.96004.960011,920
08 June 20225.10005.10004.95004.95004.95007,508
07 June 20225.14005.14005.00005.02005.020015,749
06 June 20225.19005.19005.07005.13005.13002,728
03 June 20225.12005.17005.12005.17005.1700801
02 June 20225.14005.14005.06005.12005.12008,631
01 June 20225.26005.26005.19005.20005.2000692
31 May 20225.20005.22005.14005.21005.210037,845
30 May 20225.15005.22005.15005.21005.21005,989
27 May 20225.11005.16005.08005.14005.14006,553
26 May 20225.10005.18005.09005.09005.09003,497
25 May 20225.16005.17005.11005.16005.160021,415
24 May 20225.21005.22005.19005.19005.19005,901
23 May 20225.30005.30005.20005.22005.22005,247
20 May 20225.15005.20005.15005.20005.200010,362
19 May 20225.13005.17005.08005.17005.170032,587
18 May 20225.16005.21505.12005.14005.140012,142
17 May 20225.16005.16005.12005.16005.16001,026
16 May 20225.11005.22005.11005.17005.170024,795
13 May 20225.07005.15005.07005.15005.150020,246
12 May 20225.18005.18005.09005.11005.110026,615
11 May 20225.14005.19005.10005.19005.190032,458
10 May 20225.22005.22005.04005.12005.120013,360
09 May 20225.32005.33005.15005.16005.160018,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...