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
20/12/2021 344.00p 349.00p 343.00p 346.50p 65186
17/12/2021 354.00p 362.00p 348.00p 348.00p 72607
16/12/2021 356.00p 364.00p 355.00p 357.00p 236336
15/12/2021 356.00p 360.00p 355.00p 359.50p 68584
14/12/2021 356.00p 362.20p 350.00p 361.00p 89631
13/12/2021 360.00p 364.37p 355.00p 361.00p 47973
10/12/2021 366.00p 366.00p 358.23p 366.00p 15868
09/12/2021 356.00p 364.33p 356.00p 356.00p 14502
08/12/2021 361.00p 364.35p 358.23p 362.50p 63228
07/12/2021 361.00p 362.00p 355.64p 359.00p 40866
06/12/2021 351.00p 356.87p 349.24p 351.00p 41570
03/12/2021 360.00p 361.12p 352.00p 352.00p 46321
02/12/2021 359.00p 359.53p 353.00p 356.00p 24331
01/12/2021 351.00p 361.12p 351.00p 357.00p 77724
30/11/2021 343.00p 352.95p 343.00p 349.00p 68275
29/11/2021 358.00p 359.12p 351.97p 358.00p 56268
26/11/2021 351.00p 359.00p 348.97p 353.00p 80825
25/11/2021 365.00p 363.00p 357.40p 361.00p 36150
24/11/2021 365.00p 365.00p 355.00p 360.00p 57961
23/11/2021 359.00p 362.00p 356.86p 359.00p 53246
22/11/2021 359.00p 360.52p 355.00p 360.50p 79945
19/11/2021 358.00p 361.00p 350.00p 360.00p 45042
18/11/2021 361.00p 362.00p 357.00p 357.00p 27568
17/11/2021 364.00p 365.00p 361.00p 362.50p 109922
16/11/2021 364.00p 366.00p 361.00p 363.50p 30113
15/11/2021 364.00p 366.00p 363.50p 363.50p 10999
12/11/2021 364.00p 364.00p 359.12p 362.00p 27729
11/11/2021 361.00p 363.09p 356.00p 362.50p 156351
10/11/2021 363.00p 363.00p 359.56p 361.00p 16382
09/11/2021 363.00p 363.00p 358.00p 361.00p 130489
08/11/2021 363.00p 364.00p 359.35p 362.00p 40200
05/11/2021 359.00p 365.00p 358.00p 358.00p 77814
04/11/2021 363.00p 365.00p 356.25p 361.50p 48356
03/11/2021 367.00p 367.00p 365.00p 366.00p 105352
02/11/2021 369.00p 369.00p 366.00p 368.00p 41300
01/11/2021 369.00p 370.00p 367.32p 367.50p 42739
29/10/2021 369.00p 370.00p 365.16p 367.00p 53470
28/10/2021 374.00p 374.00p 367.50p 367.50p 56100
27/10/2021 365.00p 375.00p 365.00p 370.50p 28179
26/10/2021 372.00p 378.00p 370.25p 372.00p 29613
25/10/2021 374.00p 375.00p 366.98p 370.50p 48374
22/10/2021 371.00p 374.00p 368.60p 370.00p 148454
21/10/2021 371.00p 371.00p 365.80p 371.00p 30826
20/10/2021 363.00p 375.00p 358.00p 369.00p 59672
19/10/2021 362.00p 363.00p 357.63p 359.00p 35722
18/10/2021 356.00p 358.50p 352.00p 352.00p 43699
15/10/2021 351.00p 356.00p 351.00p 355.00p 107096
14/10/2021 350.00p 351.00p 345.32p 347.50p 46288
13/10/2021 345.00p 349.50p 342.00p 347.00p 33048
12/10/2021 343.00p 345.35p 336.80p 343.50p 17890
11/10/2021 343.00p 350.00p 342.00p 346.50p 40474
08/10/2021 341.00p 350.00p 338.22p 350.00p 23253
07/10/2021 340.00p 342.75p 334.83p 342.00p 77843
06/10/2021 333.00p 337.00p 330.00p 334.50p 34276
05/10/2021 333.00p 338.00p 330.00p 335.00p 26649
04/10/2021 340.00p 340.00p 328.00p 328.00p 15317
01/10/2021 340.00p 347.40p 329.00p 329.00p 40851
30/09/2021 347.00p 347.00p 341.81p 347.00p 17680
29/09/2021 342.00p 344.00p 338.40p 341.00p 7557
28/09/2021 342.00p 347.80p 339.90p 344.00p 16933
27/09/2021 344.00p 349.00p 341.80p 343.00p 11218
24/09/2021 343.00p 351.91p 343.00p 343.50p 103721
23/09/2021 351.00p 352.00p 345.00p 348.00p 29992
22/09/2021 347.00p 350.00p 338.60p 345.50p 84073
21/09/2021 341.00p 344.00p 332.44p 344.00p 47808
20/09/2021 342.00p 342.00p 334.00p 342.00p 85777
17/09/2021 347.00p 353.72p 334.00p 334.00p 58048
16/09/2021 349.00p 356.00p 347.00p 347.00p 20754
15/09/2021 348.00p 358.00p 346.00p 349.00p 40116
14/09/2021 357.00p 364.00p 353.00p 353.50p 29250
13/09/2021 364.00p 365.00p 350.00p 359.00p 108293
10/09/2021 360.00p 365.68p 355.00p 356.50p 68440
09/09/2021 358.00p 362.77p 354.22p 356.50p 25890
08/09/2021 361.00p 365.88p 357.00p 361.00p 55435
07/09/2021 360.00p 366.30p 360.00p 361.00p 110399
06/09/2021 360.00p 363.00p 359.26p 360.00p 73174
03/09/2021 358.00p 362.00p 357.00p 357.00p 91440
02/09/2021 359.00p 360.12p 356.15p 357.00p 84122
01/09/2021 356.00p 358.00p 353.00p 356.50p 44704
31/08/2021 353.00p 355.00p 347.15p 354.00p 57063
30/08/2021 344.00p 348.23p 344.00p 347.50p 43328
27/08/2021 344.00p 348.23p 344.00p 347.50p 43328
26/08/2021 347.00p 349.00p 347.00p 347.50p 18611
25/08/2021 349.00p 349.00p 345.00p 348.00p 323810
24/08/2021 350.00p 350.00p 342.00p 342.00p 47362
23/08/2021 342.00p 346.00p 340.00p 340.00p 42545
20/08/2021 340.00p 340.74p 335.00p 340.50p 62694
19/08/2021 340.00p 342.00p 335.00p 337.00p 54852
18/08/2021 345.00p 346.33p 343.00p 343.00p 102478
17/08/2021 350.00p 350.00p 343.00p 344.50p 220281
16/08/2021 350.00p 356.66p 346.00p 351.00p 108865
13/08/2021 355.00p 360.00p 355.00p 357.50p 92392
12/08/2021 356.00p 362.00p 354.32p 362.00p 37072
11/08/2021 355.00p 358.68p 354.50p 354.50p 53183
10/08/2021 355.00p 359.68p 353.00p 356.50p 46431
09/08/2021 358.00p 366.00p 355.00p 355.00p 29728
06/08/2021 357.00p 364.00p 355.75p 357.00p 76813
05/08/2021 367.00p 367.00p 358.31p 367.00p 27521
04/08/2021 359.00p 370.00p 353.08p 365.00p 132965
03/08/2021 353.00p 359.00p 350.00p 354.50p 60154
02/08/2021 353.00p 357.59p 353.00p 353.00p 31655
30/07/2021 353.00p 357.00p 350.00p 352.00p 28972
29/07/2021 350.00p 360.00p 350.00p 350.00p 31956
28/07/2021 354.00p 356.00p 350.52p 351.50p 62017
27/07/2021 353.00p 358.00p 348.00p 351.00p 48107
26/07/2021 360.00p 365.00p 358.00p 361.00p 32804
23/07/2021 365.00p 373.00p 362.00p 366.00p 33400
22/07/2021 365.00p 373.00p 365.00p 365.00p 43402
21/07/2021 365.00p 370.40p 360.00p 360.00p 48717
20/07/2021 370.00p 376.00p 364.00p 376.00p 34184
19/07/2021 370.00p 373.00p 361.00p 364.00p 33568
16/07/2021 371.00p 374.00p 368.93p 369.50p 30177
15/07/2021 371.00p 372.00p 364.60p 366.50p 32364
14/07/2021 366.00p 369.23p 364.88p 367.50p 7582
13/07/2021 366.00p 368.80p 362.00p 367.00p 14968
12/07/2021 366.00p 372.78p 358.00p 358.00p 60269
09/07/2021 365.00p 369.00p 360.00p 360.00p 41899
08/07/2021 369.00p 369.22p 362.00p 362.00p 35945
07/07/2021 379.00p 382.00p 368.00p 371.00p 31260
06/07/2021 360.00p 382.00p 360.00p 372.50p 70133
05/07/2021 366.00p 377.00p 365.11p 373.50p 42806
02/07/2021 366.00p 375.52p 369.96p 373.50p 23390
01/07/2021 366.00p 381.00p 365.00p 374.00p 30811
30/06/2021 372.00p 378.27p 366.04p 373.00p 33096
29/06/2021 369.00p 375.00p 366.46p 371.50p 79308
28/06/2021 369.00p 378.75p 361.00p 371.00p 222731
25/06/2021 373.00p 380.00p 367.00p 367.00p 183062
24/06/2021 374.00p 376.00p 365.00p 373.50p 109714
23/06/2021 370.00p 374.45p 363.00p 370.00p 24252
22/06/2021 360.00p 377.00p 360.00p 367.50p 109951
21/06/2021 379.00p 379.50p 361.00p 361.00p 125734
18/06/2021 379.00p 382.00p 375.00p 379.00p 27212
17/06/2021 380.00p 382.00p 377.32p 379.50p 18982
16/06/2021 368.00p 382.74p 374.03p 376.50p 38653
15/06/2021 368.00p 385.00p 372.74p 379.50p 117785
14/06/2021 368.00p 387.00p 368.00p 368.00p 47301
11/06/2021 386.00p 386.00p 372.94p 386.00p 17337
10/06/2021 378.00p 384.00p 370.00p 384.00p 104022
09/06/2021 382.00p 384.00p 368.20p 377.50p 40991
08/06/2021 382.00p 383.02p 367.69p 374.50p 46540
07/06/2021 382.00p 382.00p 374.10p 382.00p 19367
04/06/2021 371.00p 382.60p 371.00p 377.50p 28182
03/06/2021 385.00p 385.00p 363.00p 378.50p 84030
02/06/2021 388.00p 382.55p 376.00p 378.50p 48671
01/06/2021 388.00p 388.00p 370.00p 383.50p 30303
28/05/2021 385.00p 385.00p 373.00p 385.00p 29026
27/05/2021 380.00p 383.00p 366.53p 382.00p 45383
26/05/2021 386.00p 386.00p 375.00p 380.00p 20891
25/05/2021 385.00p 385.00p 373.29p 376.00p 38697
24/05/2021 382.00p 382.00p 375.00p 376.50p 74986
21/05/2021 380.00p 380.00p 372.64p 376.00p 80543
20/05/2021 380.00p 380.00p 365.87p 373.50p 53497
19/05/2021 380.00p 380.00p 362.12p 369.50p 33578
18/05/2021 382.00p 382.00p 367.00p 378.00p 81438
17/05/2021 382.00p 382.00p 374.20p 374.50p 74150
14/05/2021 370.00p 376.00p 368.50p 368.50p 28303
13/05/2021 369.00p 369.00p 361.85p 366.00p 51230
12/05/2021 367.00p 374.20p 356.00p 363.00p 153634
11/05/2021 361.00p 377.00p 360.64p 363.50p 144234
10/05/2021 380.00p 384.00p 368.88p 372.00p 71430
07/05/2021 382.00p 383.72p 377.00p 379.00p 33182
06/05/2021 371.00p 391.15p 371.00p 380.50p 57554
05/05/2021 374.00p 391.31p 373.48p 379.00p 64681
04/05/2021 369.00p 388.00p 369.00p 378.50p 51631
03/05/2021 395.00p 386.26p 377.00p 386.00p 59907
30/04/2021 395.00p 386.26p 377.00p 386.00p 59907
29/04/2021 395.00p 395.00p 379.94p 393.00p 141983
28/04/2021 382.00p 385.00p 380.00p 380.00p 89504
27/04/2021 390.00p 392.01p 371.00p 371.00p 220566
26/04/2021 393.00p 395.22p 376.75p 390.50p 31355
23/04/2021 374.00p 390.00p 374.00p 374.00p 24497
22/04/2021 380.00p 385.00p 371.55p 380.50p 68531
21/04/2021 380.00p 385.31p 374.07p 378.50p 147464
20/04/2021 380.00p 394.70p 380.00p 388.50p 36831
19/04/2021 387.00p 391.20p 377.00p 383.00p 110106
16/04/2021 392.00p 392.00p 378.00p 378.00p 84262
15/04/2021 375.00p 383.98p 375.00p 382.50p 51270
14/04/2021 378.00p 386.75p 377.00p 377.00p 178776
13/04/2021 387.00p 387.00p 377.00p 377.00p 71212
12/04/2021 391.00p 391.00p 378.05p 382.00p 49938
09/04/2021 383.00p 394.00p 382.89p 387.00p 66986
08/04/2021 401.00p 401.00p 384.29p 395.00p 81509
07/04/2021 399.00p 399.00p 385.60p 394.00p 31252
06/04/2021 395.00p 395.00p 384.92p 388.50p 27908
02/04/2021 396.00p 396.00p 386.40p 389.00p 44148
01/04/2021 396.00p 396.00p 386.40p 389.00p 44148
31/03/2021 390.00p 397.96p 387.48p 389.00p 55028
30/03/2021 395.00p 402.00p 392.53p 395.50p 223846
29/03/2021 395.00p 401.00p 386.16p 388.00p 70450
26/03/2021 401.00p 401.00p 383.70p 392.50p 341256
25/03/2021 380.00p 391.52p 380.00p 386.00p 166066
24/03/2021 396.00p 396.00p 382.00p 396.00p 33155
23/03/2021 382.00p 397.95p 382.00p 382.00p 39006
22/03/2021 399.00p 400.00p 384.00p 392.00p 46144
19/03/2021 398.00p 398.00p 384.55p 398.00p 107736
18/03/2021 412.00p 412.00p 390.00p 394.00p 28016
17/03/2021 394.00p 399.23p 389.00p 396.00p 45525
16/03/2021 404.00p 404.00p 392.79p 398.00p 44118
15/03/2021 379.00p 394.00p 378.00p 390.00p 65529
12/03/2021 374.00p 395.62p 371.00p 371.00p 76711

*Close Price adjusted for both dividends and splits