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
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
19/08/2014 184.25p 186.00p 184.25p 186.00p 57955
18/08/2014 181.75p 184.50p 181.75p 184.50p 41592
15/08/2014 182.00p 184.25p 181.50p 184.25p 54139
14/08/2014 182.75p 183.00p 179.10p 183.00p 40883
13/08/2014 179.75p 181.85p 179.68p 181.00p 63606
12/08/2014 179.50p 179.75p 178.27p 179.50p 75555
11/08/2014 177.75p 179.00p 176.95p 179.00p 38656
08/08/2014 176.75p 178.00p 175.95p 176.75p 24319
07/08/2014 178.25p 178.25p 177.75p 178.00p 21625
06/08/2014 178.50p 180.00p 178.06p 179.00p 121451
05/08/2014 178.75p 180.15p 178.50p 180.00p 15764
04/08/2014 180.50p 180.50p 179.00p 180.00p 6075
01/08/2014 179.00p 179.50p 177.25p 179.00p 18543
31/07/2014 179.00p 180.25p 178.43p 179.50p 50995
30/07/2014 180.00p 180.00p 178.50p 180.00p 2409
29/07/2014 178.00p 180.50p 177.95p 180.50p 50548
28/07/2014 177.75p 177.75p 176.50p 177.00p 24768
25/07/2014 176.75p 177.75p 175.25p 177.75p 24850
24/07/2014 176.00p 176.25p 175.00p 176.25p 39722
23/07/2014 175.75p 175.75p 174.00p 175.00p 12849
22/07/2014 174.00p 175.50p 174.00p 175.50p 21610
21/07/2014 174.00p 174.00p 173.00p 173.75p 5386
18/07/2014 173.00p 173.00p 170.60p 173.00p 27476
17/07/2014 172.50p 172.50p 170.84p 172.50p 1693
16/07/2014 171.50p 172.50p 170.85p 172.50p 28044
15/07/2014 173.00p 175.35p 172.50p 173.00p 13020
14/07/2014 173.00p 175.00p 173.00p 173.00p 2457
11/07/2014 175.00p 175.00p 172.80p 175.00p 854
10/07/2014 172.50p 174.00p 170.00p 174.00p 21812
09/07/2014 171.75p 173.05p 170.00p 172.50p 34814
08/07/2014 169.00p 171.00p 169.00p 170.00p 5478
07/07/2014 169.00p 171.75p 169.00p 170.75p 5472
04/07/2014 169.00p 171.00p 169.00p 171.00p 6691
03/07/2014 169.00p 170.78p 169.00p 170.50p 8933
02/07/2014 170.50p 170.50p 170.50p 170.50p 2424
01/07/2014 170.50p 170.99p 169.60p 170.50p 21846
30/06/2014 170.50p 171.12p 168.06p 170.50p 18466
27/06/2014 169.25p 170.25p 169.00p 169.00p 4326
26/06/2014 167.75p 167.75p 167.75p 167.75p 426
25/06/2014 168.50p 169.25p 168.50p 169.25p 455
24/06/2014 170.25p 170.25p 170.12p 170.12p 3000
23/06/2014 170.25p 170.50p 169.40p 170.12p 35004
20/06/2014 169.00p 173.00p 169.00p 171.50p 78398
19/06/2014 169.00p 173.00p 169.00p 173.00p 20789
18/06/2014 172.75p 173.00p 169.75p 173.00p 21191
17/06/2014 169.75p 173.00p 169.75p 170.50p 12690
16/06/2014 173.00p 173.00p 171.00p 173.00p 12763
13/06/2014 171.75p 173.37p 170.27p 171.00p 32367
12/06/2014 172.50p 175.50p 172.50p 172.50p 9815
11/06/2014 175.50p 175.50p 173.02p 175.50p 13203
10/06/2014 175.25p 175.25p 173.31p 175.25p 3468
09/06/2014 172.50p 174.75p 172.25p 174.75p 22441
06/06/2014 171.75p 173.75p 171.50p 173.75p 7059
05/06/2014 171.25p 173.05p 171.25p 172.50p 8057
04/06/2014 171.00p 173.00p 171.00p 171.25p 23482
03/06/2014 171.25p 173.00p 171.06p 173.00p 16154
02/06/2014 171.00p 173.22p 170.95p 171.25p 34340
30/05/2014 170.50p 171.90p 170.50p 171.00p 15187
29/05/2014 171.75p 171.75p 170.75p 171.00p 27663
28/05/2014 170.75p 171.49p 169.00p 170.75p 14134
27/05/2014 169.25p 170.88p 169.00p 169.00p 16142
23/05/2014 169.00p 171.50p 169.00p 169.00p 10936
22/05/2014 171.75p 171.75p 169.97p 171.75p 5414
21/05/2014 169.00p 172.00p 169.00p 172.00p 8613
20/05/2014 169.25p 171.00p 169.25p 169.75p 11313
19/05/2014 169.00p 171.75p 168.92p 171.00p 23257
16/05/2014 172.00p 172.00p 168.66p 171.75p 9554
15/05/2014 172.00p 173.00p 169.25p 172.00p 43786
14/05/2014 169.00p 171.50p 169.00p 171.50p 18883
13/05/2014 166.75p 168.00p 166.44p 168.00p 25045
12/05/2014 167.00p 167.00p 164.45p 167.00p 14994
09/05/2014 165.50p 165.50p 163.17p 165.50p 5448
08/05/2014 166.00p 166.00p 163.82p 165.00p 16526
07/05/2014 162.50p 165.25p 162.50p 164.75p 8328
06/05/2014 164.00p 166.00p 163.16p 166.00p 8416
02/05/2014 164.00p 164.00p 164.00p 164.00p 415
01/05/2014 164.00p 164.00p 162.54p 164.00p 10252
30/04/2014 163.00p 164.00p 163.00p 164.00p 94351
29/04/2014 163.00p 164.00p 163.00p 164.00p 2918
28/04/2014 163.25p 163.25p 163.06p 163.25p 1584
25/04/2014 161.75p 163.75p 161.50p 163.75p 45078
24/04/2014 162.50p 166.00p 162.25p 166.00p 46750
23/04/2014 165.25p 166.00p 162.58p 166.00p 7377
22/04/2014 164.00p 165.00p 161.97p 165.00p 14708
17/04/2014 164.50p 165.00p 164.25p 165.00p 2341
16/04/2014 164.50p 164.75p 163.00p 164.75p 3936
15/04/2014 162.50p 164.00p 161.00p 163.50p 23248
14/04/2014 163.50p 164.00p 160.50p 164.00p 36552
11/04/2014 161.00p 164.00p 160.50p 164.00p 50275
10/04/2014 161.75p 162.75p 159.04p 162.00p 53332
09/04/2014 161.00p 161.25p 160.00p 160.00p 10464
08/04/2014 159.50p 161.75p 158.22p 160.50p 21695
07/04/2014 159.00p 161.75p 159.00p 161.75p 12361
04/04/2014 160.75p 162.50p 156.77p 162.50p 54366
03/04/2014 160.75p 161.00p 158.25p 161.00p 36562
02/04/2014 160.75p 160.75p 158.50p 160.00p 2772
01/04/2014 160.00p 161.00p 158.53p 161.00p 9202
31/03/2014 159.25p 159.25p 158.25p 159.00p 10613
28/03/2014 156.75p 159.25p 154.87p 158.25p 58789
27/03/2014 155.50p 157.25p 155.50p 157.25p 13576
26/03/2014 156.00p 157.61p 155.14p 156.00p 11445
25/03/2014 155.00p 156.12p 154.14p 156.12p 509680
24/03/2014 154.75p 156.92p 153.90p 156.50p 34276
21/03/2014 153.00p 156.00p 153.00p 156.00p 16654
20/03/2014 152.25p 157.00p 152.25p 157.00p 23259
19/03/2014 156.00p 156.00p 154.67p 156.00p 19662
18/03/2014 156.50p 156.75p 154.00p 156.75p 49499
17/03/2014 154.00p 156.75p 153.50p 156.75p 19630
14/03/2014 154.00p 156.50p 152.53p 154.88p 12600
13/03/2014 156.75p 156.75p 156.50p 156.50p 721
12/03/2014 155.00p 155.75p 153.75p 155.50p 18908
11/03/2014 157.25p 157.50p 154.91p 157.50p 33020
10/03/2014 154.25p 158.00p 154.25p 157.25p 23140
07/03/2014 158.00p 158.50p 156.75p 158.50p 8230
06/03/2014 158.00p 158.25p 155.43p 158.25p 26649
05/03/2014 155.50p 155.75p 155.00p 155.50p 5733
04/03/2014 158.50p 159.00p 154.00p 157.00p 31748
03/03/2014 153.25p 157.00p 152.25p 155.50p 44455
28/02/2014 155.00p 156.00p 155.00p 155.62p 4399
27/02/2014 155.75p 156.00p 154.22p 156.00p 14425
26/02/2014 155.50p 155.50p 152.64p 155.50p 114690
25/02/2014 156.50p 156.50p 152.43p 156.50p 17335
24/02/2014 153.25p 156.50p 153.00p 156.50p 18749
21/02/2014 155.50p 155.50p 153.50p 155.50p 6112
20/02/2014 154.00p 156.00p 153.00p 156.00p 20794
19/02/2014 154.25p 158.25p 154.00p 156.00p 18580
18/02/2014 155.50p 156.50p 153.93p 156.50p 11696
17/02/2014 155.75p 157.00p 154.34p 155.75p 143933
14/02/2014 157.00p 157.00p 153.50p 157.00p 3303237
13/02/2014 152.50p 154.50p 152.50p 153.50p 15635
12/02/2014 153.75p 154.93p 152.00p 152.75p 384330
11/02/2014 153.00p 153.00p 152.00p 152.00p 6474
10/02/2014 151.00p 153.58p 151.00p 152.00p 96200
07/02/2014 153.00p 153.49p 151.63p 153.00p 170859
06/02/2014 152.00p 153.00p 150.00p 151.63p 48274
05/02/2014 150.00p 152.91p 149.50p 150.00p 163671
04/02/2014 150.50p 151.50p 146.79p 150.75p 191496
03/02/2014 151.50p 151.50p 151.50p 151.50p 43911
31/01/2014 151.50p 152.25p 150.25p 151.50p 62400
30/01/2014 151.00p 152.25p 149.50p 152.25p 24991
29/01/2014 153.00p 153.00p 150.00p 152.00p 65767
28/01/2014 150.75p 153.30p 150.53p 151.37p 17078
27/01/2014 150.50p 152.94p 150.06p 151.75p 9789

*Close Price adjusted for both dividends and splits