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
03/01/2017 229.50p 229.50p 225.47p 228.87p 12103
30/12/2016 226.50p 229.00p 226.00p 228.75p 27490
29/12/2016 227.00p 227.75p 224.99p 227.75p 19218
28/12/2016 227.00p 227.75p 224.00p 227.75p 26019
23/12/2016 224.00p 226.75p 222.25p 226.75p 55691
22/12/2016 223.50p 223.50p 222.00p 223.50p 2529
21/12/2016 221.75p 226.20p 221.75p 226.00p 7352
20/12/2016 222.62p 226.25p 222.62p 226.25p 5605
19/12/2016 226.50p 226.85p 226.00p 226.00p 6692
16/12/2016 226.00p 226.00p 225.00p 226.00p 9648
15/12/2016 224.00p 226.00p 223.30p 226.00p 18800
14/12/2016 222.00p 225.00p 222.00p 223.75p 13447
13/12/2016 225.00p 225.25p 221.50p 223.38p 30172
12/12/2016 224.60p 226.30p 221.96p 222.50p 11561
09/12/2016 225.50p 228.00p 223.30p 228.00p 24021
08/12/2016 223.00p 224.95p 223.00p 224.00p 15095
07/12/2016 222.00p 224.38p 222.00p 223.87p 37829
06/12/2016 222.00p 223.75p 222.00p 222.00p 16438
05/12/2016 221.50p 223.28p 221.50p 222.25p 1777
02/12/2016 222.50p 222.50p 222.24p 222.50p 17442
01/12/2016 226.25p 228.44p 222.75p 224.00p 15454
30/11/2016 227.00p 227.00p 226.50p 226.62p 4236
29/11/2016 229.25p 229.25p 226.00p 226.50p 57809
28/11/2016 227.00p 228.94p 226.69p 228.13p 43156
25/11/2016 225.25p 228.25p 225.25p 228.25p 14647
24/11/2016 230.00p 230.00p 224.50p 225.00p 14300
23/11/2016 229.75p 230.00p 226.75p 226.75p 141047
22/11/2016 228.00p 228.00p 225.75p 228.00p 20886
21/11/2016 228.25p 228.25p 225.00p 225.00p 7092
18/11/2016 223.50p 227.75p 223.50p 225.50p 9752
17/11/2016 226.75p 226.75p 224.22p 225.50p 14339
16/11/2016 227.00p 227.00p 223.45p 225.25p 24482
15/11/2016 225.25p 227.00p 223.33p 227.00p 57549
14/11/2016 224.00p 225.39p 223.00p 225.00p 50914
11/11/2016 231.00p 231.00p 223.00p 224.50p 65340
10/11/2016 236.00p 238.55p 231.25p 231.25p 33755
09/11/2016 235.00p 235.58p 228.04p 234.75p 8652
08/11/2016 235.50p 238.37p 235.50p 237.50p 16570
07/11/2016 235.25p 240.50p 235.25p 236.00p 65837
04/11/2016 237.25p 240.00p 234.25p 235.50p 23757
03/11/2016 242.00p 242.00p 237.00p 237.50p 82807
02/11/2016 243.00p 244.80p 242.44p 244.75p 28047
01/11/2016 243.75p 246.51p 243.50p 245.00p 12086
31/10/2016 248.00p 248.00p 244.50p 246.50p 17201
28/10/2016 245.00p 245.00p 243.54p 244.00p 21103
27/10/2016 249.00p 249.00p 245.00p 247.00p 31309
26/10/2016 249.00p 249.00p 246.81p 248.50p 16945
25/10/2016 248.50p 250.00p 246.00p 250.00p 35837
24/10/2016 245.00p 248.25p 244.13p 248.25p 23019
21/10/2016 241.75p 243.00p 241.75p 243.00p 6699
20/10/2016 241.25p 244.50p 241.00p 244.50p 114343
19/10/2016 240.50p 244.13p 240.50p 242.50p 15937
18/10/2016 240.00p 244.87p 240.00p 244.75p 36943
17/10/2016 240.25p 244.00p 240.25p 242.00p 468249
14/10/2016 241.25p 244.75p 241.25p 244.75p 2014
13/10/2016 240.25p 243.00p 240.00p 241.50p 180739
12/10/2016 240.00p 244.00p 240.00p 244.00p 44081
11/10/2016 240.25p 243.50p 240.00p 243.50p 16501
10/10/2016 244.00p 245.00p 243.00p 244.00p 42515
07/10/2016 239.00p 245.00p 238.00p 243.50p 48859
06/10/2016 234.25p 239.00p 234.25p 239.00p 59927
05/10/2016 238.50p 238.50p 234.25p 234.25p 15356
04/10/2016 236.00p 240.00p 235.00p 235.75p 109232
03/10/2016 233.75p 235.50p 230.75p 235.50p 42181
30/09/2016 229.50p 233.25p 229.50p 232.50p 47447
29/09/2016 232.00p 235.00p 231.50p 234.00p 30217
28/09/2016 234.00p 234.75p 233.67p 234.00p 43087
27/09/2016 235.00p 235.00p 231.81p 235.00p 28574
26/09/2016 234.50p 234.50p 231.69p 234.50p 63663
23/09/2016 234.75p 234.95p 232.12p 234.12p 25451
22/09/2016 233.75p 235.00p 231.99p 235.00p 40040
21/09/2016 232.00p 233.75p 230.89p 233.75p 17745
20/09/2016 230.00p 231.00p 227.50p 231.00p 23729
19/09/2016 227.00p 230.00p 225.40p 229.75p 18616
16/09/2016 225.00p 227.50p 222.50p 227.50p 101716
15/09/2016 226.00p 227.00p 225.13p 226.50p 13235
14/09/2016 225.00p 226.00p 223.00p 226.00p 27828
13/09/2016 225.00p 225.00p 224.25p 225.00p 31096
12/09/2016 225.50p 225.87p 222.00p 222.00p 25298
09/09/2016 229.50p 229.92p 227.00p 229.50p 51909
08/09/2016 231.00p 232.00p 226.24p 232.00p 35282
07/09/2016 227.00p 231.00p 224.19p 231.00p 48565
06/09/2016 226.50p 226.50p 223.50p 226.00p 15729
05/09/2016 226.00p 226.67p 222.57p 226.00p 34990
02/09/2016 226.00p 226.00p 224.50p 224.50p 58721
01/09/2016 225.00p 226.94p 222.50p 224.50p 26614
31/08/2016 228.00p 228.00p 224.95p 228.00p 9677
30/08/2016 226.62p 227.72p 225.55p 226.38p 1818
26/08/2016 223.00p 223.75p 223.00p 223.00p 3504
25/08/2016 223.00p 223.50p 223.00p 223.00p 3754
24/08/2016 225.00p 225.73p 224.00p 224.00p 15121
23/08/2016 226.50p 227.25p 224.51p 226.50p 47924
22/08/2016 228.00p 228.00p 225.75p 228.00p 4805
19/08/2016 227.00p 229.00p 225.75p 229.00p 42597
18/08/2016 228.00p 228.00p 225.75p 228.00p 18518
17/08/2016 226.00p 228.50p 225.78p 226.00p 71958
16/08/2016 227.50p 228.95p 226.25p 227.50p 39922
15/08/2016 229.00p 229.25p 226.57p 229.25p 22987
12/08/2016 227.50p 228.50p 225.70p 228.00p 78924
11/08/2016 223.25p 227.10p 223.25p 227.00p 38976
10/08/2016 225.00p 225.60p 222.75p 225.00p 56514
09/08/2016 225.00p 226.75p 223.96p 226.75p 39297
08/08/2016 224.00p 224.61p 220.70p 224.00p 20173
05/08/2016 220.50p 221.00p 216.25p 221.00p 88691
04/08/2016 219.00p 219.00p 213.79p 219.00p 20404
03/08/2016 214.50p 215.25p 213.95p 215.25p 40375
02/08/2016 214.50p 216.00p 213.50p 216.00p 42350
01/08/2016 217.25p 217.50p 214.04p 217.00p 15787
29/07/2016 217.00p 217.10p 214.25p 216.50p 32094
28/07/2016 216.00p 218.42p 215.75p 217.25p 10077
27/07/2016 216.75p 219.00p 214.25p 219.00p 62236
26/07/2016 217.00p 217.00p 215.20p 216.50p 44510
25/07/2016 214.50p 215.00p 212.00p 215.00p 56484
22/07/2016 214.00p 214.00p 212.31p 214.00p 3403
21/07/2016 212.50p 214.00p 208.75p 214.00p 34875
20/07/2016 212.00p 212.75p 212.00p 212.75p 25000
19/07/2016 210.00p 212.00p 208.87p 212.00p 27580
18/07/2016 207.50p 209.00p 206.42p 209.00p 35791
15/07/2016 207.50p 208.00p 203.00p 208.00p 39651
14/07/2016 207.00p 208.00p 204.30p 208.00p 28789
13/07/2016 206.25p 209.00p 206.25p 209.00p 6582
12/07/2016 209.00p 211.60p 206.42p 207.00p 58965
11/07/2016 212.00p 212.00p 209.63p 212.00p 9073
08/07/2016 206.00p 208.00p 205.00p 206.00p 41386
07/07/2016 205.00p 207.00p 204.50p 207.00p 72473
06/07/2016 208.00p 208.00p 203.17p 206.00p 83780
05/07/2016 205.00p 208.00p 203.51p 208.00p 16590
04/07/2016 203.00p 208.00p 203.00p 208.00p 24564
01/07/2016 201.00p 206.25p 201.00p 206.25p 21081
30/06/2016 198.75p 202.50p 195.98p 202.50p 47134
29/06/2016 198.00p 198.00p 194.13p 198.00p 12794
28/06/2016 193.00p 195.01p 192.00p 195.00p 57419
27/06/2016 187.50p 191.60p 186.40p 191.50p 131536
24/06/2016 180.00p 187.00p 177.00p 185.63p 56990
23/06/2016 186.00p 186.00p 185.00p 185.25p 7198
22/06/2016 187.00p 187.00p 183.00p 187.00p 1451
21/06/2016 186.50p 186.50p 182.88p 186.50p 31116
20/06/2016 186.00p 186.00p 185.50p 185.50p 22440
17/06/2016 184.00p 186.75p 184.00p 186.75p 118044
16/06/2016 184.50p 186.75p 184.50p 186.75p 50846
15/06/2016 186.75p 189.00p 185.00p 189.00p 90878
14/06/2016 185.00p 185.00p 181.90p 184.00p 46933
13/06/2016 185.00p 185.50p 184.83p 185.00p 21416
10/06/2016 187.50p 190.00p 186.36p 190.00p 10416
09/06/2016 190.00p 190.00p 186.40p 189.13p 12030
08/06/2016 189.00p 190.00p 186.37p 190.00p 6360
07/06/2016 189.75p 190.00p 187.22p 189.50p 36963
06/06/2016 188.00p 190.00p 185.62p 190.00p 28255
03/06/2016 186.00p 186.63p 185.10p 186.63p 17197
02/06/2016 179.50p 185.75p 179.50p 185.75p 51124
01/06/2016 179.00p 183.00p 179.00p 183.00p 170891
31/05/2016 178.75p 183.00p 178.75p 181.50p 160372
27/05/2016 177.25p 181.00p 176.00p 181.00p 146380
26/05/2016 178.50p 179.00p 176.50p 179.00p 2655
25/05/2016 179.00p 179.00p 176.30p 178.00p 36272
24/05/2016 178.00p 178.00p 176.25p 177.75p 4306
23/05/2016 176.00p 176.75p 175.20p 176.75p 14200
20/05/2016 174.50p 177.00p 174.00p 177.00p 64694
19/05/2016 176.00p 177.00p 174.25p 175.00p 11724
18/05/2016 178.00p 180.00p 177.00p 177.00p 54088
17/05/2016 181.00p 183.00p 180.04p 181.75p 9843
16/05/2016 180.50p 182.00p 180.50p 181.25p 35436
13/05/2016 182.00p 182.00p 180.00p 182.00p 28906
12/05/2016 180.00p 181.91p 180.00p 181.00p 16961
11/05/2016 183.00p 183.00p 182.40p 183.00p 14886
10/05/2016 184.00p 184.00p 181.75p 184.00p 6789
09/05/2016 180.62p 184.00p 180.62p 182.25p 12890
06/05/2016 182.00p 183.50p 180.50p 183.50p 57805
05/05/2016 184.50p 184.50p 180.00p 184.50p 4918
04/05/2016 183.00p 184.50p 180.11p 184.50p 50010
03/05/2016 183.50p 183.50p 180.00p 183.50p 41037
29/04/2016 184.00p 184.00p 181.00p 183.00p 74001
28/04/2016 187.00p 187.75p 185.00p 185.00p 40395
27/04/2016 187.00p 188.50p 187.00p 187.00p 3111
26/04/2016 189.00p 190.00p 188.50p 189.00p 91176
25/04/2016 192.00p 192.00p 187.00p 189.75p 3603
22/04/2016 191.50p 191.50p 190.00p 190.00p 499
21/04/2016 188.25p 192.00p 187.37p 192.00p 40853
20/04/2016 190.00p 190.00p 187.00p 190.00p 19585
19/04/2016 191.97p 192.25p 189.81p 191.00p 10880
18/04/2016 192.00p 192.25p 188.43p 192.25p 43088
15/04/2016 192.50p 193.75p 192.18p 192.50p 5130
14/04/2016 192.53p 192.88p 190.60p 192.88p 11212
13/04/2016 191.75p 191.75p 188.58p 191.75p 28758
12/04/2016 185.25p 187.00p 185.00p 187.00p 28736
11/04/2016 185.30p 187.72p 185.00p 187.37p 10727
08/04/2016 187.00p 187.00p 184.25p 187.00p 27000
07/04/2016 187.00p 187.00p 185.18p 187.00p 6636
06/04/2016 184.00p 186.00p 184.00p 186.00p 36237
05/04/2016 183.00p 185.00p 181.28p 185.00p 59179
04/04/2016 183.00p 185.00p 182.98p 183.00p 25224
01/04/2016 183.00p 185.00p 183.00p 185.00p 27940
31/03/2016 186.50p 188.00p 182.50p 188.00p 34405
30/03/2016 183.00p 186.50p 183.00p 186.50p 17053
29/03/2016 184.75p 184.75p 183.20p 184.75p 24404
24/03/2016 185.00p 185.00p 183.00p 183.00p 27887
23/03/2016 185.00p 185.00p 183.02p 185.00p 92038
22/03/2016 185.00p 187.50p 182.20p 187.50p 44944
21/03/2016 184.00p 186.00p 181.38p 185.75p 59539
18/03/2016 183.75p 184.25p 180.60p 184.25p 23705

*Close Price adjusted for both dividends and splits