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
09/08/2019 271.00p 275.00p 271.00p 273.50p 12540
08/08/2019 276.00p 276.00p 271.00p 276.00p 13795
07/08/2019 274.00p 276.00p 269.65p 276.00p 27964
06/08/2019 273.00p 274.75p 269.00p 271.00p 12959
05/08/2019 283.00p 283.00p 270.00p 270.00p 33141
02/08/2019 288.00p 288.00p 282.00p 286.00p 51045
01/08/2019 292.00p 293.50p 291.65p 293.50p 15416
31/07/2019 292.00p 294.94p 292.00p 293.00p 15002
30/07/2019 295.60p 295.60p 292.52p 294.00p 13689
29/07/2019 293.00p 296.00p 290.36p 296.00p 8278
26/07/2019 291.80p 293.00p 290.00p 293.00p 18261
25/07/2019 291.00p 292.00p 288.00p 291.00p 22414
24/07/2019 292.00p 293.10p 289.00p 292.00p 22860
23/07/2019 293.00p 294.00p 291.00p 292.50p 6652
22/07/2019 291.54p 293.10p 291.36p 292.00p 14435
19/07/2019 293.00p 293.50p 290.72p 293.50p 55810
18/07/2019 292.00p 292.00p 288.64p 290.50p 122804
17/07/2019 291.00p 291.50p 290.34p 291.50p 5431
16/07/2019 291.00p 292.50p 288.48p 292.50p 225887
15/07/2019 288.00p 290.96p 287.00p 289.00p 122589
12/07/2019 287.45p 290.50p 287.45p 290.50p 19873
11/07/2019 288.00p 291.00p 286.30p 291.00p 705347
10/07/2019 288.00p 290.00p 286.00p 286.50p 211056
09/07/2019 293.00p 295.86p 290.00p 290.00p 17181
08/07/2019 297.00p 299.94p 294.47p 294.50p 24403
05/07/2019 298.00p 299.00p 297.00p 297.50p 22456
04/07/2019 299.22p 299.22p 298.50p 298.50p 19067
03/07/2019 302.00p 302.00p 298.05p 298.50p 38595
02/07/2019 301.95p 301.95p 299.55p 300.00p 5155
01/07/2019 294.00p 302.00p 294.00p 300.00p 32178
28/06/2019 290.00p 294.00p 289.00p 294.00p 76402
27/06/2019 287.00p 289.00p 286.33p 289.00p 73725
26/06/2019 282.40p 285.90p 281.08p 285.00p 44896
25/06/2019 283.00p 283.12p 281.80p 282.00p 8896
24/06/2019 281.00p 284.00p 280.60p 284.00p 23738
21/06/2019 280.00p 284.00p 279.50p 284.00p 43541
20/06/2019 281.00p 282.12p 279.00p 281.00p 133825
19/06/2019 282.34p 282.34p 281.50p 281.50p 1856
18/06/2019 280.00p 282.50p 276.08p 282.50p 211076
17/06/2019 276.00p 279.60p 275.04p 276.50p 77900
14/06/2019 279.00p 280.00p 277.00p 278.00p 241172
13/06/2019 275.00p 280.00p 274.00p 280.00p 515679
12/06/2019 277.55p 279.85p 277.50p 277.50p 9065
11/06/2019 279.00p 280.00p 277.00p 278.50p 41611
10/06/2019 276.00p 277.50p 274.00p 277.50p 10842
07/06/2019 273.00p 275.00p 271.00p 274.00p 80984
06/06/2019 274.88p 274.88p 273.00p 273.00p 17042
05/06/2019 274.00p 275.82p 271.40p 275.00p 10703
04/06/2019 271.00p 275.25p 271.00p 273.50p 26856
03/06/2019 274.00p 275.38p 271.25p 274.00p 18123
31/05/2019 275.00p 277.96p 273.00p 273.00p 35542
30/05/2019 278.25p 279.95p 275.25p 277.00p 6905
29/05/2019 279.00p 279.55p 276.30p 277.00p 18487
28/05/2019 280.99p 283.00p 280.50p 282.00p 28395
24/05/2019 284.00p 284.00p 280.00p 280.00p 36748
23/05/2019 280.00p 282.00p 280.00p 281.50p 16978
22/05/2019 281.05p 283.80p 280.50p 282.50p 75834
21/05/2019 282.86p 282.86p 280.00p 280.00p 14882
20/05/2019 278.00p 280.00p 278.00p 280.00p 28682
17/05/2019 280.00p 280.25p 278.04p 279.00p 29963
16/05/2019 282.00p 282.00p 279.50p 279.50p 3228
15/05/2019 280.75p 283.00p 280.55p 282.00p 15570
14/05/2019 278.00p 279.00p 277.40p 279.00p 7707
13/05/2019 277.00p 280.95p 277.00p 278.00p 51110
10/05/2019 279.00p 282.00p 278.00p 278.00p 42728
09/05/2019 281.00p 281.98p 274.00p 275.00p 59497
08/05/2019 283.00p 283.50p 281.00p 283.00p 89229
07/05/2019 290.00p 290.00p 283.23p 283.50p 19700
03/05/2019 295.00p 295.00p 290.03p 291.50p 34378
02/05/2019 292.00p 293.88p 291.03p 292.50p 24342
01/05/2019 294.00p 294.92p 291.05p 292.00p 23181
30/04/2019 292.00p 297.00p 291.44p 294.00p 23254
29/04/2019 292.00p 295.75p 291.00p 292.00p 25018
26/04/2019 295.25p 296.50p 293.00p 293.00p 46551
25/04/2019 296.50p 297.60p 294.44p 296.00p 22700
24/04/2019 295.74p 296.90p 295.33p 296.50p 28920
23/04/2019 295.70p 296.16p 294.35p 295.50p 17544
18/04/2019 295.04p 297.10p 295.04p 296.50p 11229
17/04/2019 297.00p 297.28p 296.52p 297.00p 23615
16/04/2019 296.00p 298.00p 294.53p 297.00p 51170
15/04/2019 294.00p 297.00p 293.10p 294.50p 33600
12/04/2019 293.00p 293.00p 291.04p 292.50p 41439
11/04/2019 291.55p 292.50p 289.25p 291.00p 18854
10/04/2019 292.00p 293.10p 290.04p 292.00p 44477
09/04/2019 289.00p 292.67p 289.00p 291.50p 12912
08/04/2019 288.40p 291.50p 287.00p 291.50p 49673
05/04/2019 285.00p 291.50p 285.00p 291.50p 26488
04/04/2019 289.00p 289.00p 285.60p 289.00p 25754
03/04/2019 289.00p 289.00p 285.30p 288.50p 34042
02/04/2019 285.30p 288.16p 285.30p 288.00p 41917
01/04/2019 288.00p 288.00p 284.40p 286.50p 23752
29/03/2019 282.00p 287.00p 282.00p 282.00p 42445
28/03/2019 280.00p 282.20p 278.00p 282.00p 59728
27/03/2019 283.00p 283.00p 279.44p 281.00p 19424
26/03/2019 278.00p 280.32p 278.00p 278.00p 6753
25/03/2019 278.04p 280.50p 278.04p 280.50p 14407
22/03/2019 280.00p 287.40p 279.00p 282.00p 33608
21/03/2019 287.00p 288.00p 284.75p 286.50p 23427
20/03/2019 287.00p 287.00p 284.16p 285.50p 11864
19/03/2019 284.00p 287.00p 283.90p 286.00p 31483
18/03/2019 279.00p 292.00p 276.00p 292.00p 120502
15/03/2019 273.00p 276.95p 273.00p 273.00p 31115
14/03/2019 278.00p 278.00p 273.44p 275.00p 16414
13/03/2019 278.00p 283.00p 275.81p 283.00p 24288
12/03/2019 278.00p 279.00p 277.22p 278.00p 33972
11/03/2019 275.00p 277.22p 274.08p 276.50p 25701
08/03/2019 273.00p 275.53p 271.00p 273.00p 31594
07/03/2019 275.30p 275.30p 273.38p 274.50p 17315
06/03/2019 277.00p 277.50p 273.81p 277.50p 9601
05/03/2019 275.00p 276.50p 273.54p 276.50p 12473
04/03/2019 274.00p 274.57p 272.36p 273.00p 35828
01/03/2019 271.00p 273.00p 271.00p 273.00p 114746
28/02/2019 272.00p 274.16p 270.00p 271.50p 11170
27/02/2019 274.00p 275.90p 272.99p 275.00p 33086
26/02/2019 275.00p 281.00p 274.00p 275.50p 39655
25/02/2019 281.00p 282.30p 281.00p 281.50p 74765
22/02/2019 281.00p 283.00p 280.78p 281.50p 41783
21/02/2019 280.38p 282.00p 280.15p 281.50p 12001
20/02/2019 280.00p 282.00p 280.00p 281.50p 7993
19/02/2019 281.00p 282.30p 281.00p 281.50p 65489
18/02/2019 281.00p 282.67p 280.00p 281.50p 29204
15/02/2019 279.65p 280.85p 279.50p 279.50p 14667
14/02/2019 280.22p 280.73p 278.81p 280.50p 29065
13/02/2019 278.00p 281.00p 278.00p 278.00p 30663
12/02/2019 277.00p 280.00p 276.16p 280.00p 47763
11/02/2019 277.00p 277.00p 274.38p 277.00p 35703
08/02/2019 273.00p 275.00p 271.37p 275.00p 6648
07/02/2019 272.00p 275.12p 271.75p 273.00p 9415
06/02/2019 273.00p 276.00p 273.00p 276.00p 22679
05/02/2019 275.00p 276.00p 271.80p 276.00p 24803
04/02/2019 272.00p 274.00p 272.00p 272.00p 16648
01/02/2019 271.00p 274.25p 268.50p 273.00p 24205
31/01/2019 271.00p 271.00p 267.40p 271.00p 57164
30/01/2019 267.00p 268.70p 267.00p 267.00p 8294
29/01/2019 267.40p 268.80p 265.30p 268.50p 21882
28/01/2019 267.00p 268.70p 264.30p 267.00p 18309
25/01/2019 270.25p 270.25p 268.18p 269.00p 14083
24/01/2019 268.00p 269.00p 266.30p 268.50p 11028
23/01/2019 266.00p 268.50p 265.00p 265.50p 10213
22/01/2019 268.00p 271.25p 266.50p 266.50p 4676
21/01/2019 273.00p 273.13p 269.50p 272.00p 81172
18/01/2019 269.00p 269.64p 267.50p 269.50p 18656
17/01/2019 267.50p 268.00p 266.88p 268.00p 10714
16/01/2019 264.00p 269.00p 261.00p 269.00p 33854
15/01/2019 262.00p 265.00p 262.00p 265.00p 19611
14/01/2019 262.00p 263.70p 257.00p 257.00p 101741
11/01/2019 263.00p 265.00p 263.00p 263.00p 4081
10/01/2019 265.00p 265.18p 262.22p 262.50p 12658
09/01/2019 265.00p 265.00p 261.80p 264.50p 21939
08/01/2019 261.00p 261.00p 259.50p 259.50p 335
07/01/2019 259.00p 261.70p 259.00p 259.00p 8836
04/01/2019 258.00p 259.00p 257.60p 259.00p 4378
03/01/2019 255.00p 257.60p 255.00p 255.00p 3394
02/01/2019 255.00p 262.00p 254.25p 262.00p 19588
31/12/2018 257.00p 262.00p 257.00p 259.50p 8933
28/12/2018 261.00p 262.00p 257.00p 257.00p 9909
27/12/2018 255.00p 258.90p 255.00p 257.50p 6791
24/12/2018 260.00p 260.70p 258.00p 258.00p 8660
21/12/2018 258.00p 262.00p 258.00p 262.00p 33409
20/12/2018 262.00p 262.00p 258.64p 262.00p 10607
19/12/2018 262.00p 264.00p 258.20p 262.00p 23107
18/12/2018 258.25p 260.00p 258.25p 260.00p 2881
17/12/2018 262.00p 263.50p 260.00p 260.50p 6536
14/12/2018 262.00p 263.50p 261.00p 262.00p 3740
13/12/2018 265.56p 265.56p 263.04p 264.50p 9572
12/12/2018 264.00p 266.00p 262.50p 265.50p 19922
11/12/2018 257.00p 261.50p 256.71p 261.50p 30036
10/12/2018 258.00p 259.50p 257.50p 257.50p 59588
07/12/2018 260.00p 262.00p 258.84p 261.50p 15619
06/12/2018 267.00p 267.00p 258.00p 258.50p 34572
05/12/2018 266.00p 267.99p 266.00p 267.50p 8315
04/12/2018 269.50p 269.50p 267.88p 269.00p 5894
03/12/2018 269.00p 272.34p 267.00p 267.00p 59343
30/11/2018 261.00p 263.50p 261.00p 262.00p 8001
29/11/2018 260.00p 264.00p 258.00p 258.00p 15859
28/11/2018 263.00p 263.00p 260.30p 262.50p 20960
27/11/2018 260.00p 263.00p 258.00p 261.50p 21585
26/11/2018 258.50p 258.50p 257.30p 258.50p 7103
23/11/2018 257.00p 257.50p 256.50p 256.50p 4832
22/11/2018 257.00p 258.50p 255.00p 257.00p 8140
21/11/2018 258.95p 259.00p 257.30p 259.00p 12026
20/11/2018 257.00p 260.00p 256.25p 257.00p 14668
19/11/2018 260.00p 263.25p 259.50p 259.50p 16166
16/11/2018 260.00p 261.00p 258.00p 259.00p 24596
15/11/2018 255.00p 261.00p 253.92p 261.00p 45489
14/11/2018 250.00p 255.00p 250.00p 252.00p 9706
13/11/2018 251.00p 253.92p 251.00p 253.50p 23531
12/11/2018 250.00p 255.56p 250.00p 252.00p 11614
09/11/2018 254.00p 254.00p 252.00p 252.00p 12480
08/11/2018 256.00p 260.00p 254.84p 257.00p 29664
07/11/2018 258.00p 258.00p 252.63p 258.00p 52876
06/11/2018 260.00p 260.00p 252.00p 253.50p 10287
05/11/2018 256.16p 258.95p 256.16p 256.50p 1989
02/11/2018 263.00p 263.00p 255.00p 255.00p 109991
01/11/2018 255.00p 260.00p 251.00p 253.00p 41974
31/10/2018 257.00p 257.00p 250.00p 250.00p 20492
30/10/2018 247.00p 250.00p 246.00p 250.00p 8224
29/10/2018 247.00p 250.20p 243.00p 247.00p 22393
26/10/2018 245.00p 247.56p 245.00p 245.00p 23881
25/10/2018 246.00p 252.00p 243.00p 252.00p 150179

*Close Price adjusted for both dividends and splits