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
18/01/2013 158.00p 160.07p 157.00p 159.00p 24769
17/01/2013 157.25p 158.75p 156.87p 157.00p 58488
16/01/2013 157.25p 159.31p 157.00p 157.50p 35589
15/01/2013 160.00p 160.50p 157.95p 160.50p 26175
14/01/2013 158.00p 160.50p 158.00p 160.50p 35598
11/01/2013 159.75p 160.00p 158.00p 160.00p 31887
10/01/2013 157.50p 159.72p 157.25p 159.25p 50410
09/01/2013 159.25p 160.50p 158.81p 160.50p 26342
08/01/2013 157.44p 158.25p 157.44p 158.25p 8
07/01/2013 159.25p 159.75p 158.25p 159.75p 82006
04/01/2013 158.00p 159.50p 157.88p 159.50p 76640
03/01/2013 157.50p 158.25p 156.76p 158.25p 81653
02/01/2013 155.75p 158.25p 155.25p 157.75p 53186
31/12/2012 153.44p 154.50p 153.44p 154.50p 20065
28/12/2012 155.00p 155.00p 153.00p 154.12p 707322
27/12/2012 154.00p 155.00p 152.65p 153.75p 41990
24/12/2012 153.00p 153.85p 152.63p 152.63p 12441
21/12/2012 153.75p 154.75p 152.75p 154.75p 86309
20/12/2012 154.25p 155.25p 153.75p 154.00p 14492
19/12/2012 154.00p 155.00p 154.00p 154.50p 36592
18/12/2012 152.50p 154.19p 152.10p 153.25p 67878
17/12/2012 152.50p 152.73p 150.50p 152.25p 62126
14/12/2012 153.00p 153.25p 152.00p 153.25p 12177
13/12/2012 152.00p 153.00p 151.50p 153.00p 45499
12/12/2012 152.00p 153.00p 152.00p 153.00p 18473
11/12/2012 151.00p 151.75p 150.67p 151.37p 370518
10/12/2012 151.50p 152.00p 149.75p 152.00p 15451
07/12/2012 150.00p 152.00p 148.28p 152.00p 44272
06/12/2012 148.50p 149.50p 148.50p 149.50p 527874
05/12/2012 147.50p 149.25p 147.44p 149.25p 102020
04/12/2012 147.00p 147.10p 145.31p 146.75p 51812
03/12/2012 146.25p 147.50p 145.94p 147.50p 69115
30/11/2012 146.00p 146.38p 145.62p 146.38p 20750
29/11/2012 145.00p 146.00p 144.00p 144.88p 85600
28/11/2012 144.25p 144.84p 144.00p 144.12p 23814
27/11/2012 145.00p 145.66p 143.97p 144.12p 9123
26/11/2012 145.00p 145.38p 144.25p 145.38p 12690
23/11/2012 144.85p 145.81p 144.68p 145.38p 15281
22/11/2012 143.25p 146.00p 143.25p 146.00p 63933
21/11/2012 142.50p 144.50p 142.50p 144.50p 57510
20/11/2012 143.50p 143.50p 142.50p 143.00p 49403
19/11/2012 143.25p 143.75p 141.67p 143.75p 57710
16/11/2012 143.50p 143.50p 142.00p 142.00p 35655
15/11/2012 144.00p 145.24p 143.25p 143.25p 1775415
14/11/2012 145.50p 145.75p 145.00p 145.75p 107064
13/11/2012 144.50p 145.50p 144.50p 145.50p 5600
12/11/2012 145.00p 145.00p 144.40p 145.00p 121139
09/11/2012 144.25p 145.00p 144.25p 144.25p 19651
08/11/2012 145.50p 145.50p 144.50p 144.50p 10167
07/11/2012 147.50p 147.50p 144.75p 144.75p 13936
06/11/2012 146.75p 147.00p 145.68p 146.25p 64513
05/11/2012 146.00p 146.38p 145.50p 146.38p 223681
02/11/2012 147.00p 147.00p 144.20p 145.75p 62130
01/11/2012 146.00p 146.00p 145.75p 145.88p 90951
31/10/2012 147.50p 147.50p 146.62p 146.62p 7961
30/10/2012 146.75p 147.25p 146.75p 147.25p 5870
29/10/2012 147.25p 147.25p 145.71p 147.00p 37288
26/10/2012 147.00p 148.00p 146.42p 148.00p 497770
25/10/2012 148.00p 148.25p 147.75p 148.00p 376676
24/10/2012 148.00p 148.00p 147.50p 147.75p 5318
23/10/2012 148.00p 148.00p 146.50p 147.38p 158099
22/10/2012 147.00p 147.75p 147.00p 147.75p 27707
19/10/2012 147.00p 147.38p 146.75p 147.25p 27430
18/10/2012 145.75p 147.00p 145.55p 147.00p 59610
17/10/2012 144.00p 145.88p 143.28p 145.88p 19505
16/10/2012 144.75p 144.75p 143.38p 144.38p 20998
15/10/2012 143.31p 144.25p 143.31p 143.75p 30000
12/10/2012 143.50p 144.38p 143.25p 144.38p 22000
11/10/2012 143.00p 145.00p 142.25p 145.00p 75567
10/10/2012 143.25p 143.31p 142.00p 143.12p 25330
09/10/2012 142.50p 143.65p 142.27p 143.50p 90901
08/10/2012 143.25p 143.25p 142.50p 142.50p 75817
05/10/2012 143.75p 145.50p 143.25p 145.50p 37731
04/10/2012 143.00p 143.50p 143.00p 143.50p 24500
03/10/2012 142.00p 143.00p 141.78p 143.00p 67777
02/10/2012 142.00p 142.50p 140.70p 141.75p 90233
01/10/2012 142.00p 143.00p 141.09p 142.75p 55697
28/09/2012 141.75p 142.00p 140.96p 141.75p 67614
27/09/2012 140.00p 140.88p 139.60p 140.63p 47666
26/09/2012 140.25p 140.50p 138.76p 139.63p 6461
25/09/2012 140.50p 140.90p 139.04p 139.50p 39102
24/09/2012 139.75p 141.50p 139.09p 141.50p 33661
21/09/2012 141.50p 141.75p 139.25p 139.25p 128674
20/09/2012 141.00p 141.00p 139.50p 141.00p 118059
19/09/2012 140.00p 141.75p 140.00p 141.75p 125547
18/09/2012 141.00p 141.00p 138.29p 140.25p 88973
17/09/2012 141.00p 141.00p 138.01p 141.00p 33520
14/09/2012 139.75p 140.50p 139.75p 140.50p 169145
13/09/2012 137.00p 137.50p 136.10p 137.50p 100739
12/09/2012 136.25p 137.50p 135.98p 137.50p 99038
11/09/2012 136.00p 137.00p 135.25p 136.50p 77344
10/09/2012 136.00p 137.39p 136.00p 137.00p 10320
07/09/2012 136.00p 137.50p 136.00p 137.50p 99742
06/09/2012 133.00p 134.50p 133.00p 134.50p 3518
05/09/2012 133.50p 133.75p 132.50p 132.50p 94381
04/09/2012 135.75p 135.75p 133.75p 134.50p 5382438
03/09/2012 136.19p 136.25p 136.19p 136.25p 10
31/08/2012 133.50p 135.00p 133.50p 134.75p 12647
30/08/2012 134.00p 134.35p 133.75p 134.25p 80749
29/08/2012 136.50p 136.50p 134.26p 134.75p 89070
28/08/2012 136.75p 136.75p 134.25p 134.25p 77780
24/08/2012 135.51p 136.40p 135.28p 136.00p 35474
23/08/2012 137.00p 137.50p 136.75p 137.00p 56985
22/08/2012 138.00p 138.13p 136.75p 138.13p 182118
21/08/2012 139.25p 140.00p 139.00p 139.00p 301752
20/08/2012 137.50p 139.75p 137.01p 139.75p 80241
17/08/2012 138.00p 138.50p 138.00p 138.50p 83200
16/08/2012 139.75p 140.00p 138.75p 140.00p 23504
15/08/2012 139.00p 139.25p 138.76p 139.25p 64363
14/08/2012 139.00p 139.75p 138.75p 139.75p 84652
13/08/2012 137.26p 138.67p 137.26p 138.50p 19164
10/08/2012 139.50p 139.75p 138.75p 139.37p 79938
09/08/2012 139.49p 139.50p 139.01p 139.50p 1369
08/08/2012 137.50p 137.70p 136.93p 137.25p 250963
07/08/2012 137.50p 138.00p 136.50p 136.50p 232803
06/08/2012 138.00p 138.99p 137.75p 138.50p 146642
03/08/2012 136.00p 137.00p 136.00p 137.00p 102198
02/08/2012 139.00p 139.00p 135.00p 135.50p 247126
01/08/2012 136.50p 138.50p 136.36p 137.00p 46004
31/07/2012 136.00p 137.75p 135.71p 137.75p 322356
30/07/2012 135.00p 136.00p 135.00p 135.50p 107406
27/07/2012 134.50p 134.50p 133.75p 134.25p 59102
26/07/2012 133.00p 134.12p 133.00p 134.12p 63768
25/07/2012 132.50p 132.75p 132.50p 132.50p 5539
24/07/2012 132.00p 132.26p 132.00p 132.00p 2002
23/07/2012 134.50p 134.50p 131.00p 131.00p 77012
20/07/2012 137.00p 137.00p 136.25p 136.50p 606084
19/07/2012 137.50p 137.75p 137.50p 137.75p 500
18/07/2012 137.00p 137.50p 136.51p 137.13p 24504
17/07/2012 138.60p 138.60p 138.25p 138.25p 34782
16/07/2012 137.60p 138.65p 137.10p 138.00p 7414
13/07/2012 139.65p 139.65p 137.60p 138.75p 2534
12/07/2012 140.00p 140.00p 138.00p 138.00p 2500
11/07/2012 140.50p 140.75p 139.48p 140.13p 18934
10/07/2012 139.50p 140.50p 139.50p 140.50p 18860
09/07/2012 138.50p 141.50p 136.89p 141.50p 25301
06/07/2012 140.50p 140.50p 139.25p 140.00p 105259
05/07/2012 141.00p 141.00p 138.25p 141.00p 14451
04/07/2012 139.75p 140.75p 139.75p 140.75p 36130
03/07/2012 140.00p 141.75p 138.50p 141.38p 5028
02/07/2012 138.50p 141.75p 138.00p 141.75p 78914
29/06/2012 139.75p 140.88p 139.01p 140.88p 35983
28/06/2012 137.00p 138.50p 137.00p 138.50p 24919
27/06/2012 136.25p 137.50p 135.38p 137.00p 61219
26/06/2012 137.50p 137.50p 135.26p 136.50p 1852
25/06/2012 137.75p 137.75p 134.76p 136.00p 78190
22/06/2012 137.75p 137.75p 135.00p 135.00p 13055
21/06/2012 141.00p 141.00p 137.75p 137.75p 20419
20/06/2012 141.50p 141.50p 140.13p 140.13p 728
19/06/2012 140.25p 140.63p 138.25p 140.63p 0
18/06/2012 140.25p 140.25p 138.25p 138.87p 10825
15/06/2012 138.50p 140.25p 137.50p 140.25p 110462
14/06/2012 138.00p 138.50p 138.00p 138.50p 5073
13/06/2012 140.25p 140.25p 138.25p 139.13p 5500
12/06/2012 139.75p 141.00p 139.75p 141.00p 264
11/06/2012 138.50p 141.00p 138.50p 141.00p 42781
08/06/2012 140.00p 140.00p 135.31p 138.00p 50216
07/06/2012 139.25p 140.25p 139.25p 140.25p 16277
06/06/2012 138.25p 139.00p 136.76p 139.00p 32715
01/06/2012 136.50p 137.50p 136.50p 137.37p 29606
31/05/2012 138.00p 139.25p 138.00p 139.25p 60497
30/05/2012 138.25p 138.25p 136.50p 137.00p 59960
29/05/2012 138.50p 138.50p 138.50p 138.50p 15209
28/05/2012 138.25p 141.75p 138.00p 138.00p 31367
25/05/2012 142.24p 142.24p 139.87p 139.87p 29522
24/05/2012 142.75p 142.75p 137.50p 140.75p 0
23/05/2012 142.75p 142.75p 137.50p 137.50p 9569
22/05/2012 141.00p 143.00p 139.00p 141.13p 36865
21/05/2012 140.50p 141.38p 140.10p 141.38p 2124
18/05/2012 142.00p 142.00p 139.00p 139.00p 15815
17/05/2012 140.50p 142.62p 140.00p 140.00p 11359
16/05/2012 140.75p 141.50p 138.35p 141.13p 7609
15/05/2012 145.75p 145.75p 140.50p 140.50p 40608
14/05/2012 142.50p 145.42p 141.00p 141.00p 25684
11/05/2012 146.75p 147.25p 143.76p 146.75p 27010
10/05/2012 145.38p 147.50p 145.35p 147.50p 8381
09/05/2012 145.75p 147.44p 145.50p 146.00p 26776
08/05/2012 147.00p 148.45p 145.00p 146.75p 25253
04/05/2012 150.50p 150.50p 148.00p 148.00p 53747
03/05/2012 150.25p 150.50p 150.25p 150.50p 11742
02/05/2012 150.25p 150.25p 149.06p 150.25p 33517
01/05/2012 149.25p 149.50p 149.25p 149.50p 8699
30/04/2012 147.50p 149.37p 147.50p 149.37p 152763
27/04/2012 147.50p 148.00p 147.50p 147.50p 39645
26/04/2012 147.00p 148.50p 147.00p 147.50p 87218
25/04/2012 148.00p 148.00p 147.11p 148.00p 30829
24/04/2012 148.00p 148.50p 146.00p 146.00p 28150
23/04/2012 150.00p 151.80p 147.75p 148.00p 51214
20/04/2012 150.50p 150.50p 149.25p 150.00p 17176
19/04/2012 151.25p 151.25p 151.00p 151.00p 9610
18/04/2012 151.50p 153.64p 151.25p 151.75p 11018
17/04/2012 151.00p 152.89p 151.00p 152.00p 37924
16/04/2012 152.00p 153.25p 151.75p 152.00p 91496
13/04/2012 152.00p 153.00p 152.00p 152.50p 17234
12/04/2012 151.75p 153.89p 150.65p 152.00p 13813
11/04/2012 150.25p 150.56p 150.00p 150.00p 18176
10/04/2012 151.00p 153.14p 150.00p 150.50p 32284
05/04/2012 153.50p 155.00p 153.50p 153.75p 21121
04/04/2012 152.86p 152.86p 152.75p 152.75p 2496
03/04/2012 155.75p 156.00p 154.00p 156.00p 40082

*Close Price adjusted for both dividends and splits