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
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
02/04/2012 155.75p 156.00p 153.76p 156.00p 31461
30/03/2012 154.00p 156.00p 151.53p 156.00p 79497
29/03/2012 153.00p 154.00p 152.00p 154.00p 35769
28/03/2012 154.50p 154.75p 153.75p 153.75p 46339
27/03/2012 154.50p 154.50p 154.50p 154.50p 51
26/03/2012 152.00p 154.59p 151.17p 151.75p 23305
23/03/2012 152.50p 155.40p 152.25p 154.00p 50689
22/03/2012 153.00p 155.25p 152.00p 152.00p 64107
21/03/2012 153.50p 155.70p 153.50p 153.50p 8357
20/03/2012 157.00p 157.00p 157.00p 157.00p 26
19/03/2012 156.25p 157.00p 156.00p 156.00p 9752
16/03/2012 157.00p 159.75p 157.00p 158.75p 55869
15/03/2012 159.75p 159.75p 156.25p 157.75p 93759
14/03/2012 158.75p 159.00p 156.52p 159.00p 11088
13/03/2012 158.00p 158.00p 156.00p 156.00p 437
12/03/2012 154.75p 156.75p 154.25p 154.25p 57333
09/03/2012 157.75p 158.50p 155.26p 158.50p 17117
08/03/2012 155.00p 156.00p 154.25p 154.25p 38701
07/03/2012 153.25p 153.40p 152.70p 153.25p 47614
06/03/2012 153.75p 153.75p 151.00p 151.75p 56076
05/03/2012 155.00p 155.25p 154.00p 154.00p 20629
02/03/2012 154.50p 155.50p 154.25p 155.50p 24354
01/03/2012 154.50p 154.50p 154.00p 154.00p 56199
29/02/2012 156.00p 158.14p 156.00p 156.50p 151466
28/02/2012 155.50p 156.00p 154.99p 156.00p 30796
27/02/2012 154.50p 154.99p 153.50p 154.75p 14682
24/02/2012 154.50p 155.85p 154.50p 155.50p 52348
23/02/2012 155.00p 156.14p 155.00p 155.50p 11332
22/02/2012 156.50p 156.75p 155.40p 156.12p 28328
21/02/2012 154.75p 155.50p 153.78p 155.50p 14413
20/02/2012 154.50p 154.62p 153.32p 154.00p 41000
17/02/2012 154.50p 155.00p 154.25p 154.50p 15449
16/02/2012 152.50p 152.75p 152.41p 152.75p 21718
15/02/2012 153.75p 156.00p 153.50p 156.00p 71935
14/02/2012 152.50p 154.50p 152.50p 152.87p 31656
13/02/2012 151.25p 153.50p 151.25p 152.50p 16810
10/02/2012 152.00p 154.00p 151.00p 151.00p 25742
09/02/2012 153.25p 155.65p 152.82p 153.00p 41753
08/02/2012 153.75p 156.01p 152.60p 154.75p 30353
07/02/2012 153.35p 154.50p 151.56p 154.00p 2892
06/02/2012 152.06p 153.00p 152.06p 153.00p 3564
03/02/2012 150.75p 153.75p 150.75p 153.25p 4946
02/02/2012 150.20p 151.87p 150.20p 151.87p 6000
01/02/2012 151.00p 151.00p 148.25p 150.00p 29622
31/01/2012 153.50p 153.75p 150.06p 150.75p 46170
30/01/2012 150.28p 151.87p 149.75p 151.87p 10131
27/01/2012 152.20p 153.00p 152.20p 152.50p 9790
26/01/2012 151.20p 152.50p 151.20p 152.13p 42150
25/01/2012 149.25p 150.87p 149.25p 150.87p 8
24/01/2012 149.80p 151.00p 149.80p 151.00p 3365
23/01/2012 149.00p 151.30p 149.00p 150.87p 6693
20/01/2012 150.50p 150.99p 149.00p 150.37p 13687
19/01/2012 148.50p 148.87p 148.00p 148.87p 95882
18/01/2012 149.00p 150.75p 146.25p 150.75p 29931
17/01/2012 145.75p 149.00p 145.06p 147.63p 34321
16/01/2012 146.14p 146.14p 143.25p 144.75p 33891
13/01/2012 143.50p 144.75p 143.13p 144.75p 15383
12/01/2012 142.50p 144.50p 142.50p 144.50p 46317
11/01/2012 143.70p 143.75p 142.00p 142.00p 257
10/01/2012 141.50p 143.00p 141.50p 143.00p 11000
09/01/2012 142.75p 143.50p 142.24p 143.50p 19891
06/01/2012 142.24p 142.24p 140.50p 140.50p 149
05/01/2012 142.94p 143.25p 139.23p 141.50p 13798
04/01/2012 141.26p 143.50p 141.26p 142.00p 6443
03/01/2012 140.35p 143.50p 140.35p 143.50p 754
30/12/2011 138.00p 142.75p 138.00p 142.75p 34824
29/12/2011 142.00p 142.00p 138.91p 140.88p 10921
28/12/2011 138.41p 142.75p 138.41p 140.63p 5485
23/12/2011 141.75p 143.00p 140.50p 143.00p 12102
22/12/2011 141.50p 141.50p 138.25p 140.00p 25459
21/12/2011 141.75p 141.75p 140.25p 140.25p 1629
20/12/2011 137.16p 140.00p 137.16p 139.00p 2608
19/12/2011 141.50p 141.50p 137.25p 137.25p 1794937
16/12/2011 142.75p 143.00p 142.30p 143.00p 6716
15/12/2011 140.00p 140.37p 140.00p 140.37p 5000
14/12/2011 142.25p 143.25p 142.25p 143.25p 14806
13/12/2011 139.75p 139.75p 138.25p 138.25p 10941
12/12/2011 142.14p 142.50p 138.25p 138.25p 6999
09/12/2011 140.25p 143.74p 139.50p 139.50p 31019
08/12/2011 147.25p 147.25p 140.50p 140.50p 29214
07/12/2011 143.25p 147.75p 142.25p 142.25p 19936
06/12/2011 142.75p 143.25p 142.00p 142.00p 2598
05/12/2011 146.89p 146.89p 144.00p 144.00p 672
02/12/2011 142.25p 145.75p 142.00p 144.00p 47889
01/12/2011 141.50p 143.00p 141.50p 141.50p 6374
30/11/2011 141.75p 142.00p 139.00p 142.00p 28652
29/11/2011 141.74p 141.74p 139.51p 140.00p 3481
28/11/2011 136.25p 142.00p 136.00p 142.00p 53056
25/11/2011 138.85p 138.85p 135.28p 136.50p 0
24/11/2011 138.85p 138.85p 135.28p 137.25p 3749
23/11/2011 138.75p 138.75p 136.25p 136.25p 5308
22/11/2011 140.25p 140.55p 139.00p 139.00p 16827
21/11/2011 139.05p 140.75p 139.05p 140.75p 6500
18/11/2011 141.75p 145.25p 140.96p 142.75p 0
17/11/2011 141.75p 145.25p 140.96p 141.00p 79639
16/11/2011 141.75p 144.20p 141.50p 141.50p 34318
15/11/2011 143.25p 144.25p 143.00p 144.25p 5561
14/11/2011 142.50p 146.12p 142.00p 146.12p 0
11/11/2011 142.50p 144.95p 142.00p 142.00p 4938
10/11/2011 145.25p 145.25p 142.25p 144.25p 20383
09/11/2011 145.50p 149.00p 145.00p 149.00p 37037
08/11/2011 145.15p 146.50p 145.15p 146.50p 18508
07/11/2011 148.18p 148.18p 145.35p 146.75p 1483
04/11/2011 145.75p 147.25p 145.75p 147.00p 42061
03/11/2011 145.00p 146.25p 142.75p 144.50p 11000
02/11/2011 149.00p 149.00p 149.00p 149.00p 4642
01/11/2011 143.00p 144.00p 142.50p 144.00p 14562
31/10/2011 146.25p 148.25p 146.00p 146.00p 113703
28/10/2011 148.00p 150.75p 146.75p 150.75p 18597
27/10/2011 149.75p 150.25p 149.50p 150.00p 19772
26/10/2011 141.00p 144.40p 141.00p 143.50p 92027
25/10/2011 139.25p 141.25p 139.25p 141.25p 48728
24/10/2011 140.50p 141.00p 140.50p 141.00p 13000
21/10/2011 138.25p 138.26p 137.00p 137.00p 18665
20/10/2011 141.25p 141.25p 138.00p 138.00p 4391
19/10/2011 142.00p 143.00p 141.00p 143.00p 6750
18/10/2011 141.00p 141.00p 140.75p 140.75p 1000
17/10/2011 142.50p 143.75p 142.25p 142.25p 20069
14/10/2011 143.50p 143.50p 140.75p 141.25p 0
13/10/2011 143.50p 143.50p 140.75p 140.75p 12352
12/10/2011 142.75p 143.00p 140.08p 143.00p 18274
11/10/2011 142.50p 142.50p 140.50p 140.50p 68
10/10/2011 139.00p 139.50p 135.66p 139.50p 2505
07/10/2011 139.50p 139.75p 136.00p 139.00p 25757
06/10/2011 136.80p 137.00p 135.87p 135.87p 1592
05/10/2011 134.00p 134.00p 132.75p 132.75p 976
04/10/2011 131.75p 131.75p 129.36p 131.50p 159594
03/10/2011 130.50p 133.00p 130.50p 133.00p 24375
30/09/2011 135.25p 137.25p 135.25p 137.25p 3327
29/09/2011 139.00p 139.00p 136.00p 138.00p 4792
28/09/2011 135.50p 138.50p 134.75p 134.75p 18624
27/09/2011 139.75p 140.00p 136.25p 140.00p 6621
26/09/2011 136.25p 136.25p 132.88p 132.88p 0
23/09/2011 136.25p 136.25p 135.00p 135.00p 15792
22/09/2011 141.50p 142.25p 136.25p 141.00p 52837
21/09/2011 145.00p 146.38p 145.00p 146.38p 65299
20/09/2011 147.00p 149.50p 145.50p 149.50p 30313
19/09/2011 144.70p 145.88p 144.70p 145.25p 5970
16/09/2011 148.40p 150.50p 148.40p 150.50p 10886
15/09/2011 144.50p 147.75p 144.50p 144.75p 27363
14/09/2011 147.00p 147.00p 144.50p 144.50p 8685
13/09/2011 148.00p 148.00p 147.05p 148.00p 21495
12/09/2011 147.50p 149.00p 147.19p 149.00p 34547

*Close Price adjusted for both dividends and splits