Einvest Future Impact Small Caps Fund (Managed Fund) (ASX:IMPQ)
Australia · Delayed Price · Currency is AUD 4.040
-0.040 (-0.98%)
Sep 23, 2026, 1:51 PM AEST
ASX:IMPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | - | -0.98% | 6,110 |
| Sep 22, 2026 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 0.74% | 73,495 |
| Sep 21, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 54,422 |
| Sep 18, 2026 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 45,198 |
| Sep 17, 2026 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 23,178 |
| Sep 16, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 106,751 |
| Sep 15, 2026 | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | 0.50% | 168,596 |
| Sep 14, 2026 | 3.98 | 4.05 | 3.98 | 4.02 | 4.02 | 0.25% | 255,691 |
| Sep 11, 2026 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -1.47% | 63,747 |
| Sep 10, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | - | 291,158 |
| Sep 9, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | -0.73% | 47,053 |
| Sep 8, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | -0.49% | 40,783 |
| Sep 7, 2026 | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | -0.48% | 128,743 |
| Sep 4, 2026 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | 0.24% | 13,100 |
| Sep 3, 2026 | 4.11 | 4.14 | 4.11 | 4.13 | 4.13 | -0.72% | 65,584 |
| Sep 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.73% | 1,376 |
| Sep 1, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | -0.72% | 16,318 |
| Aug 31, 2026 | 4.15 | 4.16 | 4.13 | 4.16 | 4.16 | - | 5,202 |
| Aug 28, 2026 | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | - | 31,413 |
| Aug 27, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.89% | 5,853 |
| Aug 26, 2026 | 4.30 | 4.31 | 4.24 | 4.24 | 4.24 | -2.30% | 12,045 |
| Aug 25, 2026 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | 2.36% | 17,932 |
| Aug 24, 2026 | 4.25 | 4.29 | 4.24 | 4.24 | 4.24 | -1.62% | 47,917 |
| Aug 21, 2026 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 1,045 |
| Aug 20, 2026 | 4.31 | 4.34 | 4.29 | 4.32 | 4.32 | -0.69% | 8,221 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.29 | 4.35 | 4.35 | -0.46% | 22,424 |
| Aug 18, 2026 | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | -0.68% | 19,076 |
| Aug 17, 2026 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | 0.69% | 11,434 |
| Aug 14, 2026 | 4.37 | 4.41 | 4.37 | 4.37 | 4.37 | -0.46% | 4,946 |
| Aug 13, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 268 |
| Aug 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | 161 |
| Aug 11, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | 27,319 |
| Aug 10, 2026 | 4.39 | 4.42 | 4.39 | 4.39 | 4.39 | - | 6,862 |
| Aug 7, 2026 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 26,185 |
| Aug 6, 2026 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | 1.14% | 2,172 |
| Aug 5, 2026 | 4.33 | 4.40 | 4.33 | 4.39 | 4.39 | 1.39% | 23,844 |
| Aug 4, 2026 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 0.93% | 21,226 |
| Aug 3, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.66% | 34,290 |
| Jul 31, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 2,119 |
| Jul 30, 2026 | 4.24 | 4.26 | 4.22 | 4.23 | 4.23 | -0.70% | 31,051 |
| Jul 29, 2026 | 4.28 | 4.31 | 4.26 | 4.26 | 4.26 | 0.47% | 1,204 |
| Jul 28, 2026 | 4.08 | 4.25 | 4.08 | 4.24 | 4.24 | 0.95% | 6,377 |
| Jul 27, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 25,492 |
| Jul 24, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.19% | 2,109 |
| Jul 23, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -1.41% | 6,361 |
| Jul 22, 2026 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | 0.95% | 220 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -1.17% | 8,757 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 296 |
| Jul 17, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -1.84% | 14,298 |
| Jul 16, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.40% | 3,997 |