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
05/06/2015 200.25p 202.27p 200.25p 200.75p 5263
04/06/2015 203.75p 203.75p 201.00p 201.00p 6858
03/06/2015 204.25p 205.50p 203.87p 204.75p 51247
02/06/2015 206.00p 207.00p 205.00p 206.38p 44137
01/06/2015 204.75p 207.00p 204.50p 207.00p 58296
29/05/2015 202.00p 203.38p 202.00p 203.00p 12441
28/05/2015 203.75p 204.00p 200.00p 200.00p 47945
27/05/2015 204.00p 204.50p 203.50p 204.50p 98419
26/05/2015 204.50p 207.50p 204.50p 207.50p 55354
22/05/2015 202.75p 205.25p 202.30p 205.25p 17374
21/05/2015 202.00p 202.00p 200.00p 202.00p 19917
20/05/2015 202.00p 203.00p 202.00p 202.25p 36405
19/05/2015 198.25p 202.00p 198.00p 202.00p 33921
18/05/2015 197.25p 198.50p 195.00p 198.50p 52090
15/05/2015 199.00p 199.78p 196.75p 199.00p 2355
14/05/2015 196.75p 196.75p 195.00p 196.75p 4164
13/05/2015 196.25p 197.73p 196.25p 196.25p 16172
12/05/2015 199.25p 199.25p 195.18p 196.00p 28547
11/05/2015 201.00p 202.78p 199.75p 200.50p 38364
08/05/2015 203.00p 203.00p 201.00p 201.75p 88708
07/05/2015 202.25p 202.50p 201.62p 202.50p 39771
06/05/2015 204.50p 204.50p 202.00p 202.00p 29722
05/05/2015 206.00p 207.31p 205.00p 206.00p 33111
01/05/2015 205.50p 206.50p 205.50p 206.50p 108435
30/04/2015 204.50p 208.00p 204.50p 208.00p 12702
29/04/2015 206.50p 207.35p 204.50p 204.50p 8689
28/04/2015 207.50p 210.00p 207.50p 207.50p 24098
27/04/2015 208.25p 209.44p 207.50p 208.00p 109570
24/04/2015 209.50p 209.50p 208.00p 209.50p 11757
23/04/2015 209.25p 209.50p 206.00p 209.50p 51324
22/04/2015 206.50p 209.42p 206.50p 206.50p 9721
21/04/2015 208.00p 208.75p 207.00p 208.50p 55942
20/04/2015 206.50p 207.45p 205.50p 205.50p 26410
17/04/2015 207.75p 207.75p 206.00p 207.12p 35664
16/04/2015 210.50p 210.50p 208.00p 209.00p 18193
15/04/2015 209.50p 211.01p 209.00p 209.00p 12695
14/04/2015 211.25p 211.25p 208.50p 209.00p 46855
13/04/2015 212.00p 213.58p 211.00p 212.63p 41620
10/04/2015 211.25p 211.50p 209.85p 210.50p 43372
09/04/2015 203.00p 209.00p 203.00p 209.00p 150589
08/04/2015 203.00p 205.98p 203.00p 203.50p 26467
07/04/2015 201.50p 202.69p 201.49p 202.50p 69861
02/04/2015 201.25p 201.50p 200.00p 201.50p 12098
01/04/2015 198.50p 201.00p 197.00p 201.00p 139587
31/03/2015 199.00p 200.69p 197.50p 200.50p 52666
30/03/2015 197.00p 200.25p 196.69p 200.25p 27575
27/03/2015 197.00p 197.00p 196.00p 196.50p 72821
26/03/2015 196.00p 198.00p 195.00p 198.00p 57195
25/03/2015 200.00p 201.50p 199.00p 199.00p 36359
24/03/2015 198.00p 200.00p 198.00p 200.00p 8795
23/03/2015 200.00p 200.00p 198.00p 200.00p 19530
20/03/2015 201.00p 201.00p 198.48p 201.00p 5268
19/03/2015 197.00p 201.50p 197.00p 201.50p 69667
18/03/2015 198.25p 198.25p 196.77p 197.75p 6147
17/03/2015 196.00p 197.55p 196.00p 197.50p 10278
16/03/2015 198.00p 198.00p 195.00p 196.50p 14030
13/03/2015 197.75p 198.00p 194.25p 198.00p 20249
12/03/2015 198.00p 198.00p 194.63p 198.00p 13631
11/03/2015 194.25p 194.25p 193.00p 194.25p 0
10/03/2015 194.25p 195.94p 193.00p 193.00p 35936
09/03/2015 197.50p 198.71p 195.19p 196.62p 25150
06/03/2015 196.00p 197.85p 194.85p 197.50p 22069
05/03/2015 194.00p 195.50p 193.02p 195.50p 10714
04/03/2015 191.00p 194.00p 191.00p 194.00p 23244
03/03/2015 192.50p 192.50p 190.50p 190.50p 45562
02/03/2015 191.50p 191.75p 191.01p 191.75p 32852
27/02/2015 189.50p 191.00p 189.50p 191.00p 155556
26/02/2015 190.00p 190.50p 189.08p 189.75p 62969
25/02/2015 189.75p 190.63p 188.74p 189.00p 14707
24/02/2015 192.75p 192.75p 189.28p 192.75p 4956
23/02/2015 191.50p 191.50p 190.76p 191.50p 288
20/02/2015 190.00p 192.00p 189.00p 192.00p 14185
19/02/2015 190.00p 192.00p 189.28p 192.00p 106828
18/02/2015 189.50p 190.79p 189.50p 190.75p 118565
17/02/2015 190.00p 190.79p 189.58p 190.00p 27396
16/02/2015 190.25p 192.25p 190.00p 192.25p 25694
13/02/2015 191.00p 192.50p 190.50p 192.00p 55521
12/02/2015 190.25p 191.50p 190.00p 190.00p 2908
11/02/2015 190.75p 191.75p 190.00p 190.00p 8083
10/02/2015 190.00p 191.50p 189.50p 191.50p 9042
09/02/2015 190.00p 192.23p 190.00p 191.00p 6087
06/02/2015 195.50p 195.50p 192.00p 193.00p 30918
05/02/2015 193.50p 193.50p 192.62p 193.00p 51204
04/02/2015 194.50p 194.50p 193.50p 194.00p 22336
03/02/2015 194.67p 195.27p 193.50p 195.25p 18834
02/02/2015 194.00p 194.00p 193.00p 193.50p 7021
30/01/2015 190.75p 193.25p 190.50p 193.25p 38796
29/01/2015 192.00p 193.75p 191.64p 193.75p 12239
28/01/2015 194.05p 196.75p 193.91p 195.00p 9879
27/01/2015 195.25p 196.75p 194.32p 196.75p 4671
26/01/2015 197.00p 197.00p 195.42p 196.00p 12206
23/01/2015 196.00p 197.00p 196.00p 196.50p 136792
22/01/2015 196.00p 196.00p 193.59p 196.00p 8021
21/01/2015 195.00p 195.50p 192.55p 195.50p 23291
20/01/2015 194.50p 194.50p 192.25p 194.00p 36209
19/01/2015 194.50p 194.50p 190.00p 193.75p 32045
16/01/2015 194.50p 194.50p 189.68p 194.50p 8122
15/01/2015 193.00p 195.00p 190.97p 194.75p 18428
14/01/2015 192.00p 192.00p 188.84p 191.00p 31659
13/01/2015 193.00p 193.00p 191.44p 192.75p 12438
12/01/2015 191.00p 192.75p 189.70p 192.75p 15221
09/01/2015 188.50p 190.47p 188.50p 188.87p 25426
08/01/2015 188.80p 189.78p 185.00p 189.25p 16257
07/01/2015 185.25p 187.80p 185.00p 185.00p 97
06/01/2015 185.50p 186.35p 185.50p 186.25p 5318
05/01/2015 186.75p 187.50p 186.05p 187.50p 19931
02/01/2015 187.00p 187.00p 187.00p 187.00p 1000
31/12/2014 184.18p 186.00p 184.18p 184.88p 5253
30/12/2014 186.00p 186.00p 184.19p 186.00p 9568
29/12/2014 185.00p 186.25p 184.25p 186.25p 23391
24/12/2014 184.72p 184.72p 181.66p 183.25p 6656
23/12/2014 184.25p 185.99p 184.25p 184.50p 8215
22/12/2014 184.75p 185.00p 182.11p 185.00p 26757
19/12/2014 182.50p 185.00p 180.25p 185.00p 61405
18/12/2014 179.75p 181.20p 179.75p 180.88p 5191
17/12/2014 177.97p 181.25p 177.76p 179.38p 21580
16/12/2014 182.00p 182.70p 178.25p 181.25p 63036
15/12/2014 183.00p 183.72p 180.00p 180.00p 27904
12/12/2014 184.00p 184.68p 184.00p 184.00p 5144
11/12/2014 183.00p 184.50p 182.75p 184.50p 11123
10/12/2014 185.00p 187.50p 185.00p 187.50p 36768
09/12/2014 186.50p 187.25p 185.19p 185.50p 24491
08/12/2014 187.86p 189.00p 187.35p 187.50p 28142
05/12/2014 188.00p 189.63p 187.90p 188.75p 22218
04/12/2014 188.00p 188.97p 188.00p 188.00p 42179
03/12/2014 189.64p 190.00p 187.07p 187.50p 27335
02/12/2014 188.00p 190.00p 186.89p 190.00p 22200
01/12/2014 189.17p 191.00p 187.49p 187.87p 20111
28/11/2014 189.50p 191.00p 188.77p 191.00p 60257
27/11/2014 190.08p 191.25p 189.37p 191.25p 0
26/11/2014 190.08p 190.08p 188.25p 189.37p 1027
25/11/2014 190.00p 190.00p 189.00p 190.00p 2908
24/11/2014 188.95p 190.23p 187.98p 189.00p 46226
21/11/2014 188.00p 188.32p 186.00p 188.00p 9038
20/11/2014 185.75p 186.15p 185.75p 186.00p 3359
19/11/2014 187.50p 188.81p 187.00p 187.00p 17535
18/11/2014 187.50p 188.87p 187.00p 187.25p 43202
17/11/2014 189.00p 189.00p 186.87p 187.50p 33378
14/11/2014 187.25p 189.52p 186.77p 188.50p 37610
13/11/2014 188.00p 188.96p 186.15p 188.00p 71728
12/11/2014 186.25p 188.00p 186.00p 186.00p 15100
11/11/2014 187.50p 188.50p 187.00p 187.00p 24499
10/11/2014 186.25p 188.20p 186.00p 186.50p 14152
07/11/2014 185.00p 185.56p 185.00p 185.00p 9192
06/11/2014 185.75p 187.75p 185.00p 185.50p 166243
05/11/2014 186.75p 187.25p 185.55p 186.13p 37443
04/11/2014 187.00p 187.87p 187.00p 187.00p 8347
03/11/2014 189.00p 189.35p 187.00p 187.87p 15868
31/10/2014 187.50p 188.90p 187.50p 187.50p 26056
30/10/2014 185.95p 186.75p 185.92p 186.37p 10764
29/10/2014 187.25p 187.46p 186.06p 186.75p 34778
28/10/2014 184.50p 186.24p 182.50p 184.50p 92879
27/10/2014 184.00p 185.00p 184.00p 184.50p 6582
24/10/2014 183.50p 185.00p 183.50p 185.00p 1833
23/10/2014 183.00p 185.00p 182.25p 185.00p 29222
22/10/2014 179.25p 185.24p 179.25p 185.00p 69966
21/10/2014 180.00p 180.00p 177.93p 180.00p 27528
20/10/2014 179.50p 181.00p 178.38p 181.00p 1019134
17/10/2014 176.50p 180.00p 176.16p 180.00p 18297
16/10/2014 180.00p 180.50p 175.50p 178.50p 38840
15/10/2014 178.25p 180.58p 177.50p 180.25p 35418
14/10/2014 178.00p 181.00p 178.00p 181.00p 28054
13/10/2014 179.25p 181.00p 176.75p 181.00p 54268
10/10/2014 180.50p 180.50p 178.75p 179.50p 13237
09/10/2014 183.00p 183.00p 181.75p 181.75p 14086
08/10/2014 181.50p 181.75p 180.52p 181.00p 103948
07/10/2014 183.00p 184.05p 182.75p 182.75p 48351
06/10/2014 185.00p 185.25p 183.20p 185.25p 31122
03/10/2014 181.00p 183.00p 181.00p 183.00p 12102
02/10/2014 179.00p 179.00p 177.75p 178.25p 193616
01/10/2014 180.00p 180.00p 179.50p 179.50p 26452
30/09/2014 180.25p 181.38p 180.00p 181.00p 173020
29/09/2014 184.50p 184.50p 181.38p 181.50p 25750
26/09/2014 186.00p 187.75p 184.50p 184.50p 73672
25/09/2014 187.38p 187.38p 186.25p 186.25p 2028
24/09/2014 188.75p 189.00p 187.50p 189.00p 16913
23/09/2014 187.50p 188.00p 184.74p 188.00p 50230
22/09/2014 186.00p 187.50p 185.50p 186.37p 105907
19/09/2014 188.00p 190.30p 188.00p 188.00p 77503
18/09/2014 188.75p 190.78p 188.00p 188.37p 23009
17/09/2014 192.25p 192.75p 187.23p 191.00p 58949
16/09/2014 191.00p 192.01p 191.00p 191.00p 24698
15/09/2014 193.00p 194.17p 190.55p 191.50p 66171
12/09/2014 193.00p 194.31p 193.00p 193.75p 65896
11/09/2014 194.25p 195.97p 192.00p 193.00p 78693
10/09/2014 195.75p 197.00p 195.25p 196.00p 16512
09/09/2014 196.00p 197.95p 195.00p 196.50p 346614
08/09/2014 193.00p 198.00p 193.00p 198.00p 87006
05/09/2014 191.25p 193.50p 191.00p 193.50p 82692
04/09/2014 191.50p 192.77p 191.21p 192.50p 42024
03/09/2014 190.00p 192.00p 190.00p 192.00p 52130
02/09/2014 186.50p 189.00p 186.50p 189.00p 40619
01/09/2014 186.00p 188.05p 185.93p 187.75p 59096
29/08/2014 185.75p 187.45p 185.75p 187.00p 4099
28/08/2014 185.00p 187.00p 185.00p 187.00p 8203
27/08/2014 186.75p 187.19p 185.50p 186.25p 36332
26/08/2014 186.25p 187.80p 186.25p 187.00p 748724
22/08/2014 185.00p 187.00p 185.00p 187.00p 27733
21/08/2014 185.75p 187.00p 184.92p 185.75p 126997
20/08/2014 185.25p 187.75p 184.96p 187.00p 29642

*Close Price adjusted for both dividends and splits