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
11/03/2021 381.00p 394.00p 381.00p 390.00p 96229
10/03/2021 377.00p 389.00p 374.00p 384.00p 55918
09/03/2021 387.00p 387.00p 370.00p 378.50p 49394
08/03/2021 370.00p 385.00p 369.00p 382.00p 44581
05/03/2021 396.00p 407.00p 384.00p 389.00p 32011
04/03/2021 400.00p 407.00p 395.00p 397.50p 22433
03/03/2021 404.00p 412.00p 404.00p 412.00p 28535
02/03/2021 398.00p 400.00p 390.00p 400.00p 108406
01/03/2021 388.00p 394.00p 385.67p 388.50p 22646
26/02/2021 378.00p 386.15p 371.30p 380.00p 32131
25/02/2021 399.00p 399.00p 382.00p 382.00p 46901
24/02/2021 370.00p 392.28p 370.00p 387.50p 39762
23/02/2021 388.00p 400.87p 379.00p 379.00p 18689
22/02/2021 407.00p 407.00p 388.00p 395.50p 55013
19/02/2021 400.00p 415.44p 399.53p 401.00p 37763
18/02/2021 405.00p 424.00p 398.00p 416.00p 53498
17/02/2021 409.00p 424.53p 409.00p 414.50p 51486
16/02/2021 424.00p 424.00p 418.00p 420.00p 43122
15/02/2021 423.00p 423.31p 402.00p 420.00p 92249
12/02/2021 421.00p 421.00p 399.00p 417.00p 20743
11/02/2021 421.00p 421.00p 413.50p 413.50p 20306
10/02/2021 412.00p 420.00p 410.00p 411.50p 51252
09/02/2021 418.00p 418.00p 401.00p 406.50p 48631
08/02/2021 415.00p 415.00p 396.04p 401.00p 50560
05/02/2021 406.00p 414.00p 386.00p 407.00p 96113
04/02/2021 386.00p 406.00p 385.81p 395.00p 56929
03/02/2021 400.00p 405.00p 386.20p 394.50p 172308
02/02/2021 400.00p 405.00p 386.00p 391.50p 88419
01/02/2021 401.00p 401.00p 378.00p 378.50p 33212
29/01/2021 380.00p 385.30p 374.70p 385.00p 94157
28/01/2021 395.00p 395.00p 367.66p 394.00p 103672
27/01/2021 403.00p 413.60p 393.56p 396.00p 95452
26/01/2021 406.00p 414.03p 401.50p 401.50p 40255
25/01/2021 425.00p 425.00p 407.22p 408.00p 137824
22/01/2021 414.00p 417.11p 401.00p 406.00p 68381
21/01/2021 420.00p 424.28p 405.46p 410.00p 81106
20/01/2021 400.00p 410.00p 400.00p 409.00p 48941
19/01/2021 387.00p 400.00p 379.87p 395.50p 142793
18/01/2021 386.00p 386.00p 378.88p 381.50p 48590
15/01/2021 383.00p 385.91p 376.00p 383.50p 220917
14/01/2021 382.00p 386.71p 376.00p 381.50p 48957
13/01/2021 386.00p 386.00p 373.64p 379.00p 51549
12/01/2021 380.00p 380.00p 372.00p 378.50p 36693
11/01/2021 378.00p 378.00p 372.10p 376.00p 115311
08/01/2021 366.00p 373.90p 365.24p 373.00p 132356
07/01/2021 371.00p 370.56p 365.00p 365.00p 57891
06/01/2021 371.00p 377.00p 362.00p 365.00p 34186
05/01/2021 366.00p 370.00p 353.76p 360.00p 28084
04/01/2021 365.00p 367.00p 348.00p 348.00p 41257
31/12/2020 359.00p 362.00p 346.89p 355.50p 17011
30/12/2020 362.00p 361.24p 349.50p 349.50p 25666
29/12/2020 362.00p 362.00p 346.00p 355.00p 46961
28/12/2020 343.00p 362.00p 343.00p 352.50p 3274
24/12/2020 343.00p 362.00p 343.00p 352.50p 3274
23/12/2020 355.00p 355.00p 342.00p 353.00p 4855
22/12/2020 340.00p 359.00p 334.36p 348.00p 41224
21/12/2020 360.00p 360.00p 339.50p 339.50p 41837
18/12/2020 349.00p 360.00p 349.00p 350.00p 350976
17/12/2020 349.00p 361.57p 346.00p 348.00p 11422
16/12/2020 356.00p 357.80p 345.00p 351.50p 9727
15/12/2020 345.00p 352.34p 341.00p 349.50p 25520
14/12/2020 356.00p 356.00p 340.00p 340.00p 46622
11/12/2020 355.00p 355.78p 344.83p 351.50p 20824
10/12/2020 346.00p 350.20p 345.02p 347.50p 19473
09/12/2020 345.00p 351.25p 341.80p 342.00p 142326
08/12/2020 347.00p 353.66p 343.00p 343.00p 50114
07/12/2020 344.00p 354.12p 340.29p 345.00p 54049
04/12/2020 358.00p 358.00p 339.00p 341.50p 38954
03/12/2020 346.00p 355.00p 341.51p 348.00p 138154
02/12/2020 331.00p 345.85p 331.00p 337.50p 27041
01/12/2020 340.00p 345.39p 335.40p 338.50p 31038
30/11/2020 338.00p 349.58p 332.64p 339.00p 40653
27/11/2020 338.00p 348.00p 330.00p 348.00p 194482
26/11/2020 332.00p 344.65p 329.00p 334.50p 102362
25/11/2020 349.00p 349.00p 335.95p 338.00p 57215
24/11/2020 342.00p 344.00p 335.26p 344.00p 4665
23/11/2020 345.00p 346.00p 330.00p 332.50p 18978
20/11/2020 338.00p 338.00p 332.00p 334.00p 10353
19/11/2020 328.00p 336.92p 325.29p 327.50p 23574
18/11/2020 328.00p 332.25p 321.00p 329.00p 45544
17/11/2020 341.00p 341.00p 316.00p 324.00p 117062
16/11/2020 333.00p 342.00p 327.50p 330.00p 130542
13/11/2020 320.00p 328.00p 312.00p 323.00p 34628
12/11/2020 320.00p 326.00p 311.50p 319.50p 47783
10/11/2020 326.00p 338.35p 311.25p 315.00p 34228
09/11/2020 328.00p 342.66p 323.00p 326.00p 71593
06/11/2020 324.00p 324.00p 311.54p 320.00p 32397
05/11/2020 314.00p 323.00p 306.00p 322.00p 31351
04/11/2020 308.00p 319.52p 313.50p 313.50p 107322
03/11/2020 308.00p 315.92p 305.00p 310.50p 122576
02/11/2020 310.00p 313.35p 303.07p 307.50p 125519
30/10/2020 307.00p 310.68p 302.00p 304.50p 77872
29/10/2020 306.00p 312.00p 305.00p 308.50p 301933
28/10/2020 319.00p 319.50p 306.00p 308.50p 92481
27/10/2020 321.00p 325.00p 313.00p 323.00p 41367
26/10/2020 327.00p 328.00p 316.00p 322.50p 59238
23/10/2020 320.00p 327.00p 317.00p 321.00p 42510
22/10/2020 333.00p 329.00p 325.00p 325.00p 63782
21/10/2020 333.00p 337.00p 327.00p 327.00p 47469
20/10/2020 325.00p 332.00p 317.06p 325.00p 22458
19/10/2020 314.00p 320.00p 314.00p 316.50p 45619
16/10/2020 315.00p 317.00p 309.92p 311.50p 65520
15/10/2020 315.00p 315.54p 308.68p 311.00p 201803
14/10/2020 315.00p 317.00p 309.41p 312.00p 9919
13/10/2020 313.00p 314.00p 304.72p 313.00p 241905
12/10/2020 309.00p 311.00p 303.00p 309.50p 29803
09/10/2020 304.00p 307.92p 300.00p 306.50p 42267
08/10/2020 299.00p 304.28p 297.30p 300.50p 24990
07/10/2020 299.00p 303.00p 296.67p 300.50p 27743
06/10/2020 299.00p 302.56p 296.28p 297.50p 19295
05/10/2020 299.00p 305.00p 299.00p 300.00p 64677
02/10/2020 300.00p 300.00p 293.15p 300.00p 7560
01/10/2020 288.00p 298.00p 287.48p 298.00p 116870
30/09/2020 289.00p 295.24p 286.00p 290.50p 142029
29/09/2020 289.00p 297.00p 289.10p 289.50p 24873
28/09/2020 289.00p 296.40p 289.50p 289.50p 5385
25/09/2020 289.00p 296.44p 290.50p 290.50p 15033
24/09/2020 289.00p 292.73p 289.00p 289.00p 6925
23/09/2020 291.00p 299.88p 290.00p 293.00p 50014
22/09/2020 303.00p 300.14p 289.91p 294.00p 12723
21/09/2020 303.00p 303.00p 290.98p 292.50p 17462
18/09/2020 296.00p 304.16p 294.98p 296.00p 38695
17/09/2020 300.00p 305.00p 298.00p 298.00p 12850
16/09/2020 300.00p 305.96p 299.89p 300.00p 42454
15/09/2020 301.00p 305.98p 300.00p 301.00p 74443
14/09/2020 291.00p 302.00p 299.08p 302.00p 1153236
11/09/2020 291.00p 301.00p 291.00p 299.00p 52914
10/09/2020 304.00p 304.00p 296.03p 296.50p 4641
09/09/2020 300.00p 302.00p 289.64p 295.00p 30158
08/09/2020 287.00p 300.00p 291.25p 294.00p 5975
07/09/2020 287.00p 297.22p 291.60p 293.50p 2673
04/09/2020 287.00p 299.00p 287.00p 291.00p 47667
03/09/2020 289.00p 297.72p 289.00p 293.00p 20939
02/09/2020 292.00p 296.16p 292.00p 294.50p 4831
01/09/2020 288.00p 298.76p 288.00p 288.00p 11070
28/08/2020 300.00p 300.00p 288.00p 288.00p 23217
27/08/2020 287.00p 299.22p 286.00p 287.00p 55850
26/08/2020 292.00p 298.88p 287.00p 295.00p 23518
25/08/2020 288.00p 298.41p 288.00p 289.00p 19550
24/08/2020 290.00p 295.00p 287.00p 295.00p 42852
21/08/2020 285.00p 291.16p 286.00p 286.00p 22089
20/08/2020 285.00p 295.00p 284.00p 284.00p 12746
19/08/2020 295.00p 297.00p 286.67p 297.00p 22976
17/08/2020 294.00p 294.00p 289.00p 289.00p 34072
14/08/2020 286.00p 293.00p 283.83p 289.00p 23666
13/08/2020 292.00p 292.00p 286.00p 287.00p 45985
12/08/2020 279.00p 289.00p 279.00p 285.50p 25557
11/08/2020 279.00p 287.77p 278.58p 284.50p 28858
10/08/2020 279.00p 286.48p 278.00p 282.50p 28935
07/08/2020 281.00p 286.00p 280.00p 280.00p 23978
06/08/2020 277.00p 285.37p 277.00p 277.00p 11963
05/08/2020 286.00p 287.00p 278.00p 287.00p 17582
04/08/2020 274.00p 285.33p 279.50p 279.50p 11686
03/08/2020 274.00p 284.83p 275.48p 280.50p 16781
31/07/2020 274.00p 278.50p 273.00p 276.50p 8858
30/07/2020 281.00p 286.50p 274.00p 280.00p 15971
29/07/2020 280.00p 289.00p 276.00p 276.00p 6517
28/07/2020 286.00p 288.20p 278.63p 283.50p 15912
24/07/2020 281.00p 286.50p 280.53p 282.50p 9075
23/07/2020 281.00p 294.27p 281.00p 282.00p 13691
22/07/2020 281.00p 294.30p 285.55p 288.00p 13282
21/07/2020 281.00p 293.99p 281.00p 283.00p 14198
20/07/2020 280.00p 293.65p 280.00p 287.50p 10335
17/07/2020 291.00p 293.46p 285.50p 287.50p 6678
16/07/2020 291.00p 293.68p 285.36p 287.50p 6209
14/07/2020 295.00p 291.52p 285.53p 287.50p 24600
13/07/2020 295.00p 296.00p 288.72p 292.00p 11581
10/07/2020 295.00p 292.75p 289.65p 290.00p 8736
09/07/2020 295.00p 297.00p 293.40p 297.00p 12304
08/07/2020 281.00p 292.00p 287.80p 288.00p 26644
07/07/2020 281.00p 292.94p 288.03p 289.50p 29277
06/07/2020 281.00p 293.00p 281.00p 293.00p 35839
03/07/2020 277.00p 282.79p 277.00p 277.00p 28186
02/07/2020 276.00p 280.00p 268.12p 277.00p 27468
01/07/2020 272.00p 276.00p 266.54p 272.00p 34690
30/06/2020 273.00p 274.44p 268.73p 273.00p 18300
29/06/2020 265.00p 274.48p 268.67p 273.00p 13912
26/06/2020 265.00p 275.00p 271.37p 273.00p 14958
25/06/2020 265.00p 272.59p 265.00p 271.00p 52370
24/06/2020 279.00p 279.00p 271.00p 271.00p 26759
23/06/2020 275.00p 275.54p 271.38p 274.50p 10092
22/06/2020 275.00p 279.50p 270.50p 274.00p 32627
19/06/2020 270.00p 276.00p 270.00p 276.00p 40634
18/06/2020 270.00p 270.00p 265.05p 270.00p 10441
17/06/2020 261.00p 267.56p 261.00p 266.50p 13289
16/06/2020 260.00p 266.00p 260.00p 264.50p 6378226
15/06/2020 262.00p 259.72p 256.00p 259.00p 18413
12/06/2020 262.00p 263.50p 259.63p 263.50p 16628
11/06/2020 260.00p 265.16p 259.31p 263.00p 21422
10/06/2020 265.00p 270.80p 263.50p 266.00p 38502
09/06/2020 266.00p 272.31p 264.00p 265.00p 61129
08/06/2020 272.00p 272.00p 265.00p 268.00p 20256
05/06/2020 268.00p 273.00p 260.13p 273.00p 76585
04/06/2020 267.00p 268.65p 262.00p 262.00p 27047
03/06/2020 257.00p 269.00p 257.00p 269.00p 31769
02/06/2020 253.00p 258.00p 253.00p 255.00p 51572
29/05/2020 250.00p 254.25p 248.00p 250.00p 22868
28/05/2020 252.00p 257.19p 252.22p 256.00p 20493
27/05/2020 252.00p 256.00p 245.13p 256.00p 76279
26/05/2020 249.00p 251.00p 244.24p 249.00p 54116

*Close Price adjusted for both dividends and splits