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
30/09/2022 318.00p 321.90p 315.00p 316.00p 65478
29/09/2022 327.00p 336.00p 318.00p 320.00p 74437
28/09/2022 331.00p 338.00p 331.00p 335.00p 32888
27/09/2022 340.00p 348.00p 336.99p 340.00p 195942
26/09/2022 338.00p 340.00p 337.00p 340.00p 15440
23/09/2022 331.00p 336.37p 327.76p 329.00p 72402
22/09/2022 327.00p 336.00p 327.00p 327.00p 24528
21/09/2022 334.00p 334.55p 331.00p 333.50p 16434
20/09/2022 334.00p 338.00p 336.00p 336.00p 21281
16/09/2022 334.00p 337.92p 330.50p 336.00p 107438
15/09/2022 335.00p 336.35p 332.00p 334.00p 40187
14/09/2022 325.00p 336.22p 324.00p 330.50p 135679
13/09/2022 325.00p 343.72p 325.00p 325.00p 19495
12/09/2022 334.00p 337.24p 333.59p 337.00p 34613
09/09/2022 330.00p 338.00p 330.00p 331.00p 50998
08/09/2022 329.00p 338.33p 329.00p 329.00p 16896
07/09/2022 332.00p 337.00p 331.04p 335.50p 38621
06/09/2022 346.00p 346.00p 336.50p 336.50p 25802
05/09/2022 338.00p 346.00p 336.94p 340.50p 40980
02/09/2022 342.00p 345.00p 337.20p 341.50p 35495
01/09/2022 333.00p 345.00p 330.81p 340.00p 54525
31/08/2022 335.00p 342.50p 330.98p 342.50p 159369
30/08/2022 330.00p 332.62p 327.10p 329.00p 76224
29/08/2022 331.00p 340.00p 330.00p 334.00p 20460
26/08/2022 331.00p 340.00p 330.00p 334.00p 20460
25/08/2022 331.00p 339.00p 330.50p 330.50p 9687
24/08/2022 326.00p 336.00p 321.68p 336.00p 46283
23/08/2022 331.00p 335.06p 322.00p 322.00p 94872
22/08/2022 333.00p 336.00p 332.00p 333.50p 46401
19/08/2022 333.00p 337.70p 332.82p 336.00p 107043
18/08/2022 333.00p 337.08p 330.00p 333.00p 44142
17/08/2022 335.00p 340.00p 332.00p 332.00p 72689
16/08/2022 335.00p 337.00p 328.68p 333.00p 35679
15/08/2022 327.00p 333.00p 327.00p 333.00p 141421
12/08/2022 332.00p 336.67p 328.00p 328.00p 73358
11/08/2022 331.00p 337.00p 327.22p 334.00p 48520
10/08/2022 325.00p 329.00p 325.00p 326.00p 43639
09/08/2022 331.00p 341.00p 328.00p 329.00p 76885
08/08/2022 332.00p 333.00p 327.00p 327.00p 17794
05/08/2022 336.00p 339.14p 329.50p 330.00p 56296
04/08/2022 334.00p 334.00p 326.94p 331.00p 34690
03/08/2022 327.00p 330.00p 323.94p 329.00p 77210
02/08/2022 332.00p 332.00p 325.00p 326.00p 106419
01/08/2022 336.00p 338.82p 331.48p 331.50p 43529
29/07/2022 338.00p 341.79p 332.00p 332.00p 27044
28/07/2022 339.00p 344.80p 332.00p 339.50p 85947
27/07/2022 341.00p 342.28p 336.00p 342.00p 33027
26/07/2022 345.00p 346.00p 340.00p 342.00p 44349
25/07/2022 346.00p 350.00p 341.60p 342.00p 37059
22/07/2022 345.00p 347.66p 342.00p 343.00p 59173
21/07/2022 347.00p 348.00p 342.00p 346.00p 169723
20/07/2022 345.00p 348.00p 339.01p 348.00p 118024
19/07/2022 340.00p 339.74p 336.00p 338.00p 45219
18/07/2022 340.00p 344.00p 337.50p 337.50p 44362
15/07/2022 330.00p 335.00p 326.50p 332.50p 43471
14/07/2022 331.00p 333.74p 330.00p 332.50p 21457
13/07/2022 330.00p 334.22p 330.00p 331.00p 21450
12/07/2022 333.00p 333.00p 325.55p 333.00p 63099
11/07/2022 340.00p 336.25p 330.56p 332.50p 44198
08/07/2022 340.00p 342.97p 334.00p 334.00p 42536
07/07/2022 338.00p 341.00p 330.00p 339.00p 59808
06/07/2022 333.00p 335.18p 329.00p 335.00p 19031
05/07/2022 339.00p 339.00p 324.00p 326.00p 76530
04/07/2022 341.00p 341.00p 336.00p 336.00p 20239
01/07/2022 334.00p 338.00p 326.40p 335.00p 50622
30/06/2022 330.00p 333.00p 329.00p 330.00p 75373
29/06/2022 335.00p 336.00p 331.67p 333.50p 31679
28/06/2022 335.00p 339.14p 333.00p 335.50p 87175
27/06/2022 335.00p 339.14p 330.00p 330.00p 42390
24/06/2022 334.00p 334.00p 324.00p 329.00p 111491
23/06/2022 330.00p 334.00p 323.00p 323.00p 19341
22/06/2022 321.00p 327.00p 321.00p 325.00p 47225
21/06/2022 330.00p 338.00p 324.00p 324.00p 67500
20/06/2022 329.00p 329.80p 322.00p 329.00p 31851
17/06/2022 315.00p 330.00p 315.00p 330.00p 21722
16/06/2022 325.00p 333.03p 318.50p 318.50p 29248
15/06/2022 325.00p 332.65p 325.00p 328.50p 20714
14/06/2022 325.00p 333.12p 323.04p 328.00p 11964
13/06/2022 330.00p 330.85p 326.00p 329.50p 18253
10/06/2022 330.00p 338.22p 330.00p 335.50p 8261
09/06/2022 342.00p 344.00p 336.00p 340.00p 86276
08/06/2022 338.00p 341.21p 335.00p 338.00p 15692
07/06/2022 334.00p 339.19p 329.00p 329.00p 37615
06/06/2022 340.00p 340.00p 331.00p 335.50p 26467
01/06/2022 329.00p 333.14p 327.07p 329.00p 76412
31/05/2022 329.00p 330.00p 325.00p 330.00p 145247
30/05/2022 323.00p 332.00p 321.60p 324.00p 73603
27/05/2022 320.00p 324.50p 319.20p 320.00p 42388
26/05/2022 328.00p 328.00p 314.01p 317.00p 23529
25/05/2022 315.00p 327.00p 315.00p 327.00p 9532
24/05/2022 319.00p 321.52p 311.00p 311.00p 90486
23/05/2022 325.00p 325.00p 318.58p 324.00p 11996
20/05/2022 325.00p 329.83p 320.00p 321.00p 50772
19/05/2022 320.00p 324.50p 313.00p 324.50p 21858
18/05/2022 320.00p 329.00p 320.00p 329.00p 82712
17/05/2022 319.00p 325.66p 318.00p 322.50p 51307
16/05/2022 318.00p 322.98p 315.80p 320.50p 12978
13/05/2022 317.00p 325.00p 310.00p 319.00p 111813
12/05/2022 320.00p 321.00p 310.00p 312.00p 61509
11/05/2022 325.00p 328.84p 318.00p 320.00p 44530
10/05/2022 321.00p 326.56p 315.00p 325.00p 100065
09/05/2022 321.00p 331.80p 318.88p 324.00p 35022
06/05/2022 329.00p 333.94p 324.00p 324.00p 28324
05/05/2022 340.00p 342.38p 332.40p 336.00p 28479
04/05/2022 340.00p 340.00p 325.00p 340.00p 11903
03/05/2022 326.00p 340.00p 325.60p 334.00p 257080
02/05/2022 326.00p 336.25p 325.00p 332.50p 15022
29/04/2022 326.00p 336.25p 325.00p 332.50p 15022
28/04/2022 324.00p 328.00p 318.15p 328.00p 49547
27/04/2022 315.00p 325.00p 315.00p 318.50p 22638
26/04/2022 323.00p 323.00p 317.10p 319.00p 89501
25/04/2022 317.00p 317.99p 311.88p 315.00p 38253
22/04/2022 320.00p 323.50p 318.88p 322.00p 161564
21/04/2022 328.00p 328.00p 323.00p 323.00p 20651
20/04/2022 326.00p 333.00p 324.87p 327.50p 12094
19/04/2022 330.00p 335.00p 327.00p 331.50p 53445
18/04/2022 339.00p 339.95p 331.65p 337.00p 62180
15/04/2022 339.00p 339.95p 331.65p 337.00p 62180
14/04/2022 339.00p 339.95p 331.65p 337.00p 62180
13/04/2022 339.00p 339.00p 328.86p 339.00p 47558
12/04/2022 324.00p 339.00p 329.77p 334.50p 26527
11/04/2022 324.00p 328.37p 323.00p 323.00p 61918
08/04/2022 332.00p 343.00p 329.32p 336.00p 41775
07/04/2022 333.00p 343.00p 330.00p 332.00p 239583
06/04/2022 345.00p 344.00p 338.17p 342.00p 102648
05/04/2022 345.00p 350.23p 344.00p 344.00p 54529
04/04/2022 353.00p 353.00p 344.00p 349.00p 131852
01/04/2022 345.00p 350.00p 339.00p 343.50p 77257
31/03/2022 350.00p 350.00p 343.73p 350.00p 107875
30/03/2022 355.00p 356.12p 346.00p 348.50p 54039
29/03/2022 346.00p 349.00p 338.47p 346.50p 71085
28/03/2022 334.00p 347.09p 333.00p 340.00p 39860
25/03/2022 345.00p 345.00p 332.00p 340.00p 52589
24/03/2022 341.00p 352.00p 341.00p 344.00p 27418
23/03/2022 341.00p 350.00p 339.70p 342.50p 20082
22/03/2022 340.00p 347.00p 335.07p 340.50p 79884
21/03/2022 337.00p 344.00p 329.00p 344.00p 61910
18/03/2022 336.00p 344.00p 329.14p 344.00p 33350
17/03/2022 325.00p 343.00p 325.00p 334.00p 405268
16/03/2022 327.00p 337.95p 320.00p 323.00p 46885
15/03/2022 312.00p 318.00p 298.00p 315.50p 56059
14/03/2022 320.00p 324.00p 310.50p 318.50p 82418
11/03/2022 329.00p 335.00p 320.07p 326.50p 115977
10/03/2022 330.00p 330.92p 319.10p 320.00p 18536
09/03/2022 325.00p 328.00p 317.27p 321.00p 15949
08/03/2022 320.00p 324.00p 310.74p 313.00p 28090
07/03/2022 321.00p 325.42p 312.00p 312.00p 72988
04/03/2022 335.00p 336.00p 325.00p 325.00p 33736
03/03/2022 339.00p 349.89p 329.95p 331.50p 18553
02/03/2022 341.00p 346.24p 341.00p 345.00p 26974
01/03/2022 342.00p 348.01p 337.00p 344.00p 69982
28/02/2022 342.00p 344.39p 335.00p 341.50p 59698
25/02/2022 339.00p 342.00p 338.00p 340.00p 41020
24/02/2022 331.00p 338.00p 331.00p 335.50p 12709
23/02/2022 344.00p 346.00p 339.16p 345.00p 28739
22/02/2022 344.00p 344.60p 339.00p 339.00p 53243
21/02/2022 349.00p 351.22p 345.22p 349.00p 23296
18/02/2022 349.00p 353.21p 349.00p 350.00p 43866
17/02/2022 353.00p 356.57p 351.25p 352.00p 65647
16/02/2022 353.00p 358.00p 353.00p 354.00p 60973
15/02/2022 354.00p 356.91p 350.63p 355.50p 48483
14/02/2022 352.00p 355.84p 350.00p 351.00p 42401
11/02/2022 358.00p 360.00p 356.40p 360.00p 44727
10/02/2022 361.00p 361.11p 356.78p 360.00p 62305
09/02/2022 357.00p 362.00p 356.00p 360.00p 25785
08/02/2022 354.00p 354.00p 351.00p 352.00p 28888
07/02/2022 352.00p 353.00p 350.79p 353.00p 61638
04/02/2022 351.00p 355.00p 348.00p 352.50p 70079
03/02/2022 355.00p 353.94p 347.16p 349.00p 41618
02/02/2022 355.00p 356.00p 347.60p 350.00p 25286
01/02/2022 354.00p 354.00p 343.25p 349.00p 114770
31/01/2022 343.00p 352.40p 343.00p 349.50p 48982
28/01/2022 353.00p 353.00p 338.00p 338.00p 28422
27/01/2022 345.00p 353.23p 340.00p 353.00p 32623
26/01/2022 351.00p 355.00p 350.00p 353.00p 53061
25/01/2022 350.00p 352.11p 348.00p 348.00p 79026
24/01/2022 355.00p 363.40p 346.00p 354.00p 79046
21/01/2022 361.00p 365.64p 359.35p 361.00p 17875
20/01/2022 361.00p 371.00p 361.00p 364.00p 170678
19/01/2022 367.00p 367.00p 360.27p 362.00p 14268
18/01/2022 371.00p 371.00p 362.38p 365.00p 76479
17/01/2022 368.00p 368.00p 361.70p 364.50p 58322
14/01/2022 364.00p 366.00p 355.00p 360.00p 25823
13/01/2022 360.00p 367.00p 360.00p 366.00p 129047
12/01/2022 366.00p 368.60p 361.44p 367.00p 103723
10/01/2022 356.00p 357.00p 349.00p 349.00p 87378
07/01/2022 352.00p 355.00p 350.00p 352.50p 36478
06/01/2022 349.00p 352.00p 347.44p 350.00p 84318
05/01/2022 358.00p 358.00p 348.00p 348.00p 27531
04/01/2022 357.00p 358.00p 348.00p 354.50p 42442
03/01/2022 353.00p 356.00p 345.00p 353.00p 35161
31/12/2021 353.00p 356.00p 345.00p 353.00p 35161
30/12/2021 354.00p 354.00p 348.00p 352.50p 11465
29/12/2021 354.00p 356.00p 345.00p 351.50p 30288
28/12/2021 354.00p 355.80p 348.08p 351.50p 12742
27/12/2021 354.00p 355.80p 348.08p 351.50p 12742
24/12/2021 354.00p 355.80p 348.08p 351.50p 12742
23/12/2021 354.00p 356.00p 352.00p 352.00p 12733
22/12/2021 354.00p 354.00p 342.88p 352.00p 44653
21/12/2021 355.00p 355.00p 346.88p 352.00p 113624

*Close Price adjusted for both dividends and splits