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
17/10/2017 289.00p 289.00p 287.00p 288.25p 101073
16/10/2017 288.75p 289.00p 287.00p 288.00p 36001
13/10/2017 286.50p 287.37p 286.50p 287.37p 34290
12/10/2017 287.00p 289.00p 287.00p 288.50p 49940
11/10/2017 286.50p 286.50p 285.50p 285.50p 4275
10/10/2017 287.00p 287.00p 286.00p 286.00p 1530
09/10/2017 285.50p 285.50p 284.12p 284.12p 15534
06/10/2017 285.50p 285.75p 284.00p 285.50p 5651
05/10/2017 284.00p 285.50p 283.75p 283.75p 4814
04/10/2017 280.00p 284.00p 280.00p 282.50p 53096
03/10/2017 281.00p 282.50p 279.50p 280.50p 27947
02/10/2017 280.00p 280.00p 278.25p 280.00p 41176
29/09/2017 276.25p 276.25p 276.00p 276.00p 3210
28/09/2017 280.75p 280.75p 280.50p 280.50p 27118
27/09/2017 275.75p 279.75p 275.75p 279.75p 440
26/09/2017 275.50p 275.50p 275.50p 275.50p 1621
25/09/2017 277.50p 278.00p 275.50p 276.75p 5431
22/09/2017 277.50p 279.50p 277.50p 278.50p 72
21/09/2017 279.00p 280.75p 279.00p 280.75p 36
20/09/2017 280.00p 282.00p 280.00p 281.00p 10074
19/09/2017 281.00p 281.50p 279.25p 280.63p 777
18/09/2017 275.00p 279.00p 275.00p 279.00p 18776
15/09/2017 279.50p 279.50p 275.00p 277.75p 148137
14/09/2017 281.00p 281.00p 279.50p 279.50p 256
13/09/2017 281.50p 283.75p 280.75p 280.75p 5836
12/09/2017 282.00p 282.50p 279.50p 280.87p 5020
11/09/2017 283.50p 283.50p 281.50p 281.50p 18414
08/09/2017 279.25p 280.12p 279.25p 280.12p 36
07/09/2017 283.25p 283.25p 280.25p 280.50p 6575
06/09/2017 281.00p 281.00p 279.25p 279.25p 6024
05/09/2017 284.50p 284.50p 281.00p 281.00p 19439
04/09/2017 283.00p 283.50p 283.00p 283.50p 836
01/09/2017 284.50p 288.25p 283.00p 283.00p 12308
31/08/2017 284.50p 285.00p 284.00p 284.75p 22672
30/08/2017 288.50p 288.50p 283.00p 284.00p 46482
29/08/2017 289.00p 289.00p 284.50p 287.25p 24601
25/08/2017 285.50p 290.00p 285.50p 288.25p 14138
24/08/2017 285.50p 288.00p 285.00p 287.37p 16963
23/08/2017 285.50p 286.25p 285.50p 286.25p 102
22/08/2017 287.00p 287.75p 286.37p 286.37p 21807
21/08/2017 286.25p 287.50p 285.00p 287.50p 64305
18/08/2017 287.00p 290.75p 286.50p 287.25p 44460
17/08/2017 292.75p 292.75p 289.00p 289.00p 3060
16/08/2017 287.00p 293.00p 287.00p 291.25p 12505
15/08/2017 285.00p 287.00p 284.12p 284.12p 47541
14/08/2017 285.00p 287.00p 285.00p 287.00p 2460
11/08/2017 283.50p 284.00p 283.50p 284.00p 19302
10/08/2017 286.50p 287.37p 285.25p 287.37p 1470
09/08/2017 286.50p 288.00p 286.50p 288.00p 2455
08/08/2017 284.00p 292.00p 284.00p 289.63p 6127
07/08/2017 285.00p 287.00p 285.00p 287.00p 13422
04/08/2017 282.00p 284.00p 282.00p 282.63p 7028
03/08/2017 280.00p 279.25p 279.12p 279.12p 17865
02/08/2017 280.00p 280.00p 279.25p 279.25p 1500
01/08/2017 279.00p 279.00p 278.25p 278.25p 12131
31/07/2017 280.00p 280.00p 277.00p 278.00p 23243
28/07/2017 274.25p 276.50p 274.00p 276.50p 13992
27/07/2017 279.00p 279.00p 278.50p 278.50p 412
26/07/2017 279.75p 279.75p 278.50p 278.50p 4137
25/07/2017 276.75p 278.38p 276.75p 278.38p 13938
24/07/2017 277.50p 277.50p 277.50p 277.50p 9375
21/07/2017 277.00p 277.87p 277.00p 277.87p 14112
20/07/2017 277.00p 277.00p 276.50p 277.00p 62783
19/07/2017 277.00p 277.00p 276.00p 277.00p 1039
18/07/2017 274.75p 276.75p 272.00p 276.75p 9020
17/07/2017 277.75p 277.75p 273.38p 273.38p 2682
14/07/2017 275.00p 277.75p 275.00p 276.25p 6256
13/07/2017 273.50p 273.62p 272.50p 273.62p 9000
12/07/2017 276.00p 277.00p 276.00p 276.38p 48072
11/07/2017 274.00p 275.00p 274.00p 274.50p 1497
10/07/2017 273.00p 271.50p 268.88p 271.50p 44698
07/07/2017 273.00p 273.00p 268.88p 268.88p 121133
06/07/2017 273.00p 273.00p 273.00p 273.00p 4596
05/07/2017 272.75p 269.62p 269.00p 269.00p 23590
04/07/2017 272.75p 271.00p 269.62p 269.62p 14839
03/07/2017 272.75p 272.75p 269.00p 271.00p 17360
30/06/2017 276.75p 270.88p 270.00p 270.88p 46084
29/06/2017 276.75p 276.75p 270.00p 270.00p 20880
28/06/2017 276.75p 277.00p 271.25p 271.25p 7564
27/06/2017 277.00p 277.00p 276.50p 276.50p 22889
26/06/2017 275.75p 278.00p 275.25p 278.00p 16166
23/06/2017 277.00p 277.00p 276.00p 276.50p 13842
22/06/2017 277.00p 277.50p 274.50p 274.50p 2860
21/06/2017 277.50p 277.50p 276.00p 276.00p 3000
20/06/2017 275.75p 277.00p 272.50p 272.75p 46335
19/06/2017 271.25p 275.75p 271.25p 274.50p 27425
16/06/2017 272.25p 273.50p 271.00p 273.00p 81174
15/06/2017 272.00p 274.50p 270.00p 272.00p 20481
14/06/2017 273.00p 274.04p 272.25p 272.25p 148790
13/06/2017 274.00p 274.00p 272.00p 273.25p 56346
12/06/2017 273.00p 276.00p 272.00p 273.50p 301465
09/06/2017 274.00p 277.70p 273.50p 276.75p 38627
08/06/2017 272.75p 272.75p 270.51p 271.75p 9915
07/06/2017 273.00p 273.00p 269.50p 270.13p 35843
06/06/2017 270.50p 272.37p 270.50p 271.62p 24895
05/06/2017 270.50p 272.08p 270.50p 271.00p 9749
02/06/2017 270.75p 273.68p 269.00p 272.25p 25775
01/06/2017 271.00p 271.00p 268.00p 270.50p 29541
31/05/2017 268.75p 271.68p 266.25p 267.13p 49765
30/05/2017 270.00p 274.00p 268.35p 269.50p 74451
26/05/2017 268.00p 269.50p 266.65p 269.50p 20761
25/05/2017 265.50p 267.00p 261.00p 266.13p 26938
24/05/2017 264.25p 265.50p 261.56p 264.37p 34714
23/05/2017 264.00p 264.37p 262.37p 262.37p 56547
22/05/2017 264.50p 265.00p 263.02p 265.00p 32756
19/05/2017 264.00p 265.00p 261.33p 264.50p 28808
18/05/2017 264.50p 265.00p 262.06p 263.63p 34742
17/05/2017 268.00p 268.00p 263.25p 265.75p 26366
16/05/2017 269.00p 269.00p 267.00p 268.00p 97101
15/05/2017 269.00p 269.00p 264.88p 267.25p 43331
12/05/2017 267.50p 268.80p 265.25p 268.13p 16851
11/05/2017 266.25p 269.00p 266.25p 267.62p 81130
10/05/2017 267.50p 268.50p 267.50p 267.50p 87401
09/05/2017 265.75p 267.50p 264.50p 267.25p 65277
08/05/2017 264.00p 264.64p 260.94p 264.50p 74938
05/05/2017 261.75p 261.81p 260.56p 261.75p 28449
04/05/2017 258.75p 262.50p 258.75p 258.75p 23879
03/05/2017 263.00p 264.00p 260.41p 261.00p 41025
02/05/2017 259.75p 263.00p 258.69p 261.75p 110054
28/04/2017 257.00p 259.00p 257.00p 257.00p 20933
27/04/2017 255.00p 259.49p 255.00p 257.50p 43436
26/04/2017 258.00p 259.78p 255.50p 258.25p 41471
25/04/2017 256.00p 258.00p 253.00p 255.75p 63725
24/04/2017 254.00p 255.90p 253.75p 255.50p 130290
21/04/2017 253.50p 253.60p 250.86p 252.25p 36968
20/04/2017 252.00p 253.37p 250.00p 251.75p 47468
19/04/2017 255.50p 256.00p 253.00p 254.00p 26653
18/04/2017 259.00p 260.73p 256.62p 256.75p 29497
13/04/2017 259.50p 260.72p 259.50p 259.50p 32098
12/04/2017 264.50p 264.50p 259.75p 260.00p 85554
11/04/2017 264.00p 265.25p 260.00p 261.37p 105076
10/04/2017 264.00p 266.44p 261.50p 261.75p 57365
07/04/2017 266.25p 266.50p 263.25p 263.25p 60011
06/04/2017 266.00p 267.32p 262.75p 264.25p 105156
05/04/2017 265.50p 267.33p 265.50p 266.00p 153296
04/04/2017 264.50p 266.00p 262.44p 265.50p 185576
03/04/2017 260.25p 264.00p 260.14p 263.75p 98035
31/03/2017 263.50p 263.75p 259.75p 260.25p 98373
30/03/2017 263.75p 263.75p 258.75p 260.75p 73508
29/03/2017 259.00p 263.75p 259.00p 263.75p 75873
28/03/2017 260.00p 260.00p 257.45p 260.00p 12637
27/03/2017 257.00p 259.03p 255.44p 256.75p 67732
24/03/2017 259.00p 259.75p 257.55p 259.00p 105823
23/03/2017 257.50p 257.50p 254.50p 257.50p 61302
22/03/2017 256.00p 256.85p 254.75p 256.50p 45102
21/03/2017 259.75p 261.00p 256.25p 256.75p 72982
20/03/2017 257.00p 258.25p 257.00p 258.12p 1396954
17/03/2017 258.50p 258.50p 256.70p 258.00p 35803
16/03/2017 256.00p 258.50p 256.00p 257.63p 74832
15/03/2017 255.00p 255.60p 254.10p 255.25p 88262
14/03/2017 256.00p 256.00p 254.20p 255.25p 32834
13/03/2017 254.00p 255.50p 253.34p 254.38p 47483
10/03/2017 253.75p 253.75p 252.30p 253.00p 61937
09/03/2017 252.75p 253.25p 251.00p 253.25p 19314
08/03/2017 253.00p 253.75p 252.17p 253.25p 36114
07/03/2017 250.75p 253.00p 250.50p 252.75p 37562
06/03/2017 253.50p 253.50p 249.38p 249.50p 52504
03/03/2017 250.50p 251.00p 249.18p 250.50p 12067
02/03/2017 250.00p 253.50p 250.00p 250.00p 28285
01/03/2017 248.50p 251.00p 248.25p 250.00p 115414
28/02/2017 250.00p 250.00p 247.04p 247.50p 29782
27/02/2017 250.00p 252.00p 247.00p 249.50p 25318
24/02/2017 247.00p 248.94p 246.50p 248.00p 48881
23/02/2017 248.50p 249.00p 247.71p 248.00p 54747
22/02/2017 249.75p 249.75p 248.50p 248.75p 509042
21/02/2017 248.00p 248.56p 245.55p 248.00p 340926
20/02/2017 248.00p 248.00p 246.94p 248.00p 13060
17/02/2017 248.00p 248.00p 246.55p 247.25p 22977
16/02/2017 246.75p 247.46p 246.44p 247.00p 18723
15/02/2017 246.00p 248.00p 245.94p 247.38p 21307
14/02/2017 244.00p 245.75p 243.52p 244.50p 42146
13/02/2017 245.00p 245.43p 243.14p 245.00p 26667
10/02/2017 241.50p 244.00p 241.00p 244.00p 25875
09/02/2017 240.00p 241.50p 239.25p 241.13p 19346
08/02/2017 239.00p 241.25p 238.56p 240.00p 194071
07/02/2017 239.50p 240.88p 239.00p 239.37p 27808
06/02/2017 238.50p 239.31p 238.00p 238.25p 35099
03/02/2017 236.00p 237.00p 235.50p 236.00p 248024
02/02/2017 235.00p 237.00p 235.00p 236.75p 31518
01/02/2017 236.75p 236.94p 235.00p 235.00p 24116
31/01/2017 237.50p 237.50p 236.25p 236.75p 203126
30/01/2017 239.50p 240.34p 237.73p 237.88p 58874
27/01/2017 239.00p 239.63p 238.26p 239.63p 9547
26/01/2017 238.75p 238.75p 237.52p 238.50p 28982
25/01/2017 237.50p 238.75p 237.50p 238.75p 22536
24/01/2017 236.50p 238.00p 236.50p 238.00p 20924
23/01/2017 238.00p 238.00p 236.02p 238.00p 10372
20/01/2017 238.37p 238.59p 236.92p 237.50p 38211
19/01/2017 238.50p 239.29p 237.25p 238.75p 39540
18/01/2017 234.25p 239.00p 234.25p 238.25p 48630
17/01/2017 239.00p 239.46p 236.00p 237.75p 44899
16/01/2017 237.00p 239.38p 234.72p 238.50p 72977
13/01/2017 238.50p 239.00p 237.63p 237.63p 17062
12/01/2017 237.28p 237.50p 237.10p 237.50p 11394
11/01/2017 236.00p 238.25p 236.00p 238.25p 483706
10/01/2017 233.00p 235.00p 233.00p 235.00p 33396
09/01/2017 231.50p 233.75p 231.50p 233.75p 42974
06/01/2017 232.00p 233.40p 228.00p 230.75p 28864
05/01/2017 234.00p 234.00p 228.97p 232.00p 17311
04/01/2017 226.00p 230.00p 226.00p 230.00p 6563

*Close Price adjusted for both dividends and splits