Einvest Future Impact Small Caps Fund (Managed Fund) (ASX:IMPQ)
Australia · Delayed Price · Currency is AUD 4.390
+0.080 (1.86%)
Apr 16, 2026, 10:40 AM AEST
ASX:IMPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% | 36 |
| Apr 14, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | 0.47% | 1,253 |
| Apr 13, 2026 | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | 0.23% | 2,262 |
| Apr 10, 2026 | 4.27 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 1,876 |
| Apr 9, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 4,195 |
| Apr 8, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.42% | 13,316 |
| Apr 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | 130 |
| Apr 2, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | 0.24% | 2,018 |
| Apr 1, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 406 |
| Mar 31, 2026 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | 1.44% | 6,633 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | -1.19% | 2,796 |
| Mar 27, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.94% | 1,289 |
| Mar 26, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 1,770 |
| Mar 25, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.19% | 2,472 |
| Mar 24, 2026 | 4.21 | 4.25 | 4.17 | 4.21 | 4.21 | 1.45% | 2,744 |
| Mar 23, 2026 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | -0.48% | 15,007 |
| Mar 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 10,741 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 6,962 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.24% | 10,312 |
| Mar 17, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.72% | 9,042 |
| Mar 16, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | - | 3,945 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.12 | 4.18 | 4.18 | -3.91% | 11,072 |
| Mar 12, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -2.47% | 5,032 |
| Mar 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 324 |
| Mar 10, 2026 | 4.39 | 4.48 | 4.39 | 4.44 | 4.44 | 0.91% | 777 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -3.08% | 3,017 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | 122 |
| Mar 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 15,804 |
| Mar 4, 2026 | 4.52 | 4.56 | 4.51 | 4.51 | 4.51 | -1.31% | 190 |
| Mar 3, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -1.72% | 3,571 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.85% | 6,495 |
| Feb 27, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.43% | 263 |
| Feb 26, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 2.19% | 19,934 |
| Feb 25, 2026 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.66% | 2,022 |
| Feb 24, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -1.52% | 5,045 |
| Feb 23, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.91% | 5,717 |
| Feb 20, 2026 | 4.65 | 4.71 | 4.65 | 4.70 | 4.70 | -0.63% | 4,388 |
| Feb 19, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.85% | 2,875 |
| Feb 18, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.86% | 674 |
| Feb 17, 2026 | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | 0.43% | 2,334 |
| Feb 16, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 296 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.28% | 369 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -1.47% | 5,022 |
| Feb 11, 2026 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 0.42% | 20,374 |
| Feb 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 1,851 |
| Feb 9, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 1.07% | 1,239 |
| Feb 6, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -2.09% | 241 |
| Feb 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 122 |
| Feb 4, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.83% | 939 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | -0.21% | 1,762 |