Invesco Asia Trust (IAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Asia Trust

Date Open High Low Close* Volume
09/02/2010 123.00p 123.50p 119.86p 123.50p 18418
08/02/2010 121.25p 123.00p 120.85p 122.25p 70823
05/02/2010 123.75p 124.00p 120.50p 120.50p 37700
04/02/2010 125.25p 125.75p 122.00p 122.00p 551404
03/02/2010 125.00p 126.75p 124.50p 126.75p 73818
02/02/2010 125.25p 125.72p 124.00p 124.25p 50931
01/02/2010 125.75p 125.75p 121.50p 125.50p 33000
29/01/2010 123.50p 124.25p 123.50p 124.25p 5000
28/01/2010 122.00p 124.90p 122.00p 123.25p 14909
27/01/2010 121.00p 124.75p 120.86p 123.00p 312112
26/01/2010 122.75p 122.75p 122.00p 122.50p 46293
25/01/2010 128.50p 128.50p 124.75p 128.50p 1586
22/01/2010 126.25p 129.74p 126.25p 126.25p 42804
21/01/2010 127.00p 130.00p 126.75p 128.50p 55255
20/01/2010 130.25p 131.00p 127.55p 129.50p 7289
19/01/2010 131.00p 132.05p 130.25p 130.25p 390
18/01/2010 131.25p 132.24p 128.25p 131.00p 19389
15/01/2010 132.50p 132.50p 128.55p 131.25p 194041
14/01/2010 130.50p 130.50p 130.50p 130.50p 0
13/01/2010 133.75p 133.75p 130.50p 130.50p 369
12/01/2010 136.50p 136.50p 132.00p 133.75p 19445
11/01/2010 136.00p 137.00p 134.00p 135.25p 70986
08/01/2010 134.25p 134.25p 133.25p 133.25p 0
07/01/2010 133.75p 135.68p 132.75p 134.25p 65906
06/01/2010 134.00p 135.50p 132.00p 135.00p 34463
05/01/2010 133.50p 135.00p 132.50p 134.00p 38471
04/01/2010 134.00p 134.00p 131.05p 133.50p 8045
31/12/2009 132.50p 133.49p 131.76p 132.75p 6289
30/12/2009 128.25p 134.75p 128.25p 132.50p 63327
29/12/2009 129.75p 133.00p 129.62p 131.50p 67350
24/12/2009 128.50p 129.75p 128.50p 129.75p 0
23/12/2009 124.75p 128.50p 124.75p 128.50p 20302
22/12/2009 127.00p 127.89p 127.00p 127.75p 4815
21/12/2009 124.50p 127.50p 124.50p 127.00p 3429
18/12/2009 125.25p 125.75p 125.25p 125.75p 36801
17/12/2009 126.00p 127.25p 125.00p 126.50p 14138
16/12/2009 127.00p 129.75p 126.05p 127.50p 41418
15/12/2009 128.00p 129.75p 127.51p 128.00p 6007
14/12/2009 128.50p 128.50p 127.80p 128.00p 66352
11/12/2009 128.00p 128.37p 126.25p 128.00p 10327
10/12/2009 127.00p 128.00p 127.00p 128.00p 30599
09/12/2009 128.00p 128.00p 127.25p 127.25p 0
08/12/2009 126.25p 128.37p 126.25p 128.00p 793260
07/12/2009 127.50p 128.50p 127.25p 127.25p 52468
04/12/2009 127.75p 128.50p 127.50p 128.25p 56866
03/12/2009 132.25p 132.25p 127.75p 127.75p 73803
02/12/2009 130.00p 131.50p 128.50p 130.25p 79092
01/12/2009 127.75p 131.00p 127.75p 131.00p 40835
30/11/2009 124.00p 127.50p 124.00p 127.50p 29903
27/11/2009 126.00p 126.37p 122.50p 122.50p 89355
26/11/2009 126.25p 127.89p 126.00p 126.75p 22841
25/11/2009 128.00p 129.00p 126.86p 128.00p 33223
24/11/2009 126.50p 128.87p 126.25p 128.00p 48289
23/11/2009 128.75p 128.75p 126.25p 127.50p 49279
20/11/2009 126.75p 126.75p 125.75p 126.25p 36600
19/11/2009 126.75p 126.78p 126.75p 126.75p 39960
18/11/2009 128.25p 128.50p 127.28p 128.50p 2000
17/11/2009 126.75p 128.25p 126.75p 128.25p 97
16/11/2009 126.75p 129.00p 126.61p 129.00p 31161
13/11/2009 127.25p 127.25p 125.50p 127.00p 8815
12/11/2009 127.25p 128.89p 126.00p 127.25p 19000
11/11/2009 127.50p 128.50p 126.00p 127.25p 30304
10/11/2009 126.00p 127.00p 126.00p 127.00p 29970
09/11/2009 127.00p 127.00p 126.00p 126.00p 41171
06/11/2009 126.00p 126.00p 125.25p 125.25p 56000
05/11/2009 123.00p 123.75p 123.00p 123.75p 37621
04/11/2009 123.75p 123.75p 122.75p 122.75p 50125
03/11/2009 122.75p 122.75p 121.75p 121.75p 20445
02/11/2009 119.75p 123.50p 119.75p 122.75p 207956
30/10/2009 124.00p 124.00p 122.75p 122.75p 53000
29/10/2009 123.75p 123.75p 121.75p 121.75p 55968
28/10/2009 126.25p 126.25p 124.00p 124.00p 4828
27/10/2009 123.50p 127.00p 123.00p 126.25p 58055
26/10/2009 128.75p 128.75p 127.25p 127.25p 39230
23/10/2009 125.25p 128.25p 125.25p 128.25p 1942
22/10/2009 127.00p 127.00p 125.25p 125.25p 14969
21/10/2009 128.75p 128.75p 126.25p 126.25p 23700
20/10/2009 132.00p 132.00p 128.75p 128.75p 49549
19/10/2009 129.75p 129.75p 129.50p 129.50p 48831
16/10/2009 131.25p 131.25p 127.25p 129.75p 347538
15/10/2009 133.25p 134.00p 133.25p 134.00p 37907
14/10/2009 133.25p 133.25p 133.25p 133.25p 1564
13/10/2009 132.75p 134.00p 132.75p 134.00p 10200
12/10/2009 130.25p 132.75p 130.25p 132.75p 15079
09/10/2009 129.25p 129.50p 129.25p 129.50p 13069
08/10/2009 128.00p 129.25p 128.00p 129.25p 25440
07/10/2009 130.00p 130.00p 128.00p 128.00p 2556
06/10/2009 125.00p 130.00p 125.00p 130.00p 25555
05/10/2009 124.00p 124.75p 124.00p 124.75p 23103
02/10/2009 121.00p 123.00p 121.00p 123.00p 54488
01/10/2009 126.00p 126.00p 123.00p 123.00p 45198
30/09/2009 127.00p 127.00p 126.00p 126.00p 13999
29/09/2009 127.00p 127.00p 127.00p 127.00p 10610
28/09/2009 126.00p 126.00p 124.75p 124.75p 33786
25/09/2009 125.50p 125.50p 125.00p 125.00p 26250
24/09/2009 125.50p 125.50p 125.50p 125.50p 5083
23/09/2009 125.50p 125.50p 125.50p 125.50p 19134
22/09/2009 125.50p 125.50p 125.50p 125.50p 2243
21/09/2009 123.25p 125.50p 123.25p 125.50p 17110

*Close Price adjusted for both dividends and splits