Einvest Future Impact Small Caps Fund (Managed Fund) (ASX:IMPQ)
Australia · Delayed Price · Currency is AUD 4.120
-0.040 (-0.96%)
Sep 1, 2026, 3:37 PM AEST
ASX:IMPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.71% | 8,268 |
| Jul 14, 2026 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | -0.70% | 5,116 |
| Jul 13, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.81% | 519 |
| Jul 10, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.12% | 35,374 |
| Jul 9, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.47% | 1,947 |
| Jul 8, 2026 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -1.15% | 43,507 |
| Jul 7, 2026 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | - | 37 |
| Jul 6, 2026 | 4.32 | 4.35 | 4.32 | 4.34 | 4.34 | 0.70% | 833 |
| Jul 3, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.23% | 3,675 |
| Jul 2, 2026 | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 56,805 |
| Jul 1, 2026 | 4.34 | 4.40 | 4.32 | 4.33 | 4.33 | -0.23% | 34,449 |
| Jun 30, 2026 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 0.23% | 28,105 |
| Jun 29, 2026 | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | 0.93% | 25,977 |
| Jun 26, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.29 | 0.23% | 1,458 |
| Jun 25, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.28 | 0.46% | 64,555 |
| Jun 24, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.26 | -0.68% | 82,210 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.33 | 4.38 | 4.29 | - | 41,743 |