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
08/02/2024 295.00p 304.40p 293.00p 293.00p 26130
07/02/2024 301.00p 303.04p 291.00p 296.00p 89304
06/02/2024 298.00p 302.00p 295.00p 296.00p 89717
05/02/2024 295.00p 298.15p 292.00p 292.00p 93050
02/02/2024 299.00p 300.00p 292.00p 292.00p 45877
01/02/2024 296.00p 301.00p 291.10p 294.00p 126051
31/01/2024 291.00p 300.00p 291.00p 291.00p 85913
30/01/2024 295.00p 298.40p 292.00p 294.50p 188966
29/01/2024 298.00p 304.00p 295.19p 297.00p 121611
26/01/2024 302.00p 303.00p 295.63p 297.50p 65252
25/01/2024 294.00p 299.78p 294.00p 298.00p 30135
24/01/2024 295.00p 296.56p 294.00p 294.00p 53281
23/01/2024 291.00p 292.79p 289.00p 291.00p 64725
22/01/2024 287.00p 289.00p 286.00p 288.00p 69322
19/01/2024 291.00p 292.40p 289.95p 291.00p 56534
18/01/2024 287.00p 290.58p 286.00p 286.00p 223457
17/01/2024 294.00p 294.00p 283.00p 286.00p 134469
16/01/2024 299.00p 302.00p 294.00p 294.00p 48743
15/01/2024 304.00p 305.95p 299.00p 300.00p 154512
12/01/2024 305.00p 305.00p 296.00p 296.00p 24403
11/01/2024 307.00p 308.11p 302.00p 303.00p 72015
10/01/2024 306.00p 310.00p 303.00p 303.00p 35953
09/01/2024 311.00p 311.00p 298.70p 301.00p 29699
08/01/2024 305.00p 309.25p 295.68p 305.00p 86368
05/01/2024 309.00p 313.00p 307.00p 307.00p 19258
04/01/2024 311.00p 312.93p 304.10p 309.00p 35887
03/01/2024 311.00p 312.00p 307.00p 307.00p 23011
02/01/2024 315.00p 315.00p 303.86p 306.00p 63248
29/12/2023 308.00p 316.00p 306.73p 307.00p 21331
28/12/2023 310.00p 310.00p 306.00p 306.00p 55287
27/12/2023 306.00p 310.00p 306.00p 306.00p 38805
22/12/2023 306.00p 308.20p 301.00p 301.00p 36605
21/12/2023 308.00p 313.00p 306.00p 306.00p 50026
20/12/2023 309.00p 311.00p 300.00p 300.00p 95799
19/12/2023 297.00p 312.00p 296.71p 307.00p 38397
18/12/2023 305.00p 308.95p 300.00p 300.00p 25979
15/12/2023 302.00p 310.00p 302.00p 302.00p 82155
14/12/2023 300.00p 306.99p 295.20p 301.00p 37181
13/12/2023 298.00p 299.05p 292.00p 292.00p 28036
12/12/2023 296.00p 304.20p 294.00p 295.00p 107982
11/12/2023 306.00p 306.00p 297.00p 303.50p 35274
08/12/2023 304.00p 306.86p 300.00p 301.50p 21778
07/12/2023 304.00p 308.50p 304.00p 304.00p 19517
06/12/2023 307.00p 312.00p 304.00p 304.00p 22431
05/12/2023 302.00p 305.30p 302.00p 302.00p 32267
04/12/2023 311.00p 313.10p 304.00p 304.00p 16235
01/12/2023 309.00p 314.00p 304.00p 304.00p 51177
30/11/2023 309.00p 312.70p 308.00p 310.00p 51285
29/11/2023 307.00p 311.30p 305.00p 305.00p 87620
28/11/2023 308.00p 312.00p 304.00p 304.00p 16956
27/11/2023 309.00p 316.65p 305.90p 307.00p 87378
24/11/2023 310.00p 317.00p 309.00p 309.00p 60118
23/11/2023 310.00p 315.00p 310.00p 315.00p 32254
22/11/2023 314.00p 314.00p 309.80p 314.00p 56627
21/11/2023 311.00p 312.83p 306.00p 306.00p 68254
20/11/2023 310.00p 314.00p 303.00p 314.00p 53631
17/11/2023 302.00p 309.00p 302.00p 309.00p 14365
16/11/2023 305.00p 309.00p 304.00p 305.50p 17022
15/11/2023 309.00p 309.00p 302.00p 307.00p 40384
14/11/2023 301.00p 309.00p 301.00p 302.00p 70356
13/11/2023 309.00p 309.00p 303.20p 309.00p 13232
10/11/2023 305.00p 306.00p 298.00p 298.00p 48722
09/11/2023 304.00p 305.40p 301.00p 305.00p 25351
08/11/2023 305.00p 308.00p 301.98p 306.00p 62130
07/11/2023 301.00p 308.00p 301.00p 302.00p 148977
06/11/2023 288.00p 309.00p 288.00p 309.00p 93037
03/11/2023 297.00p 297.27p 291.70p 297.00p 42739
02/11/2023 286.00p 293.78p 286.00p 290.00p 48859
01/11/2023 299.00p 299.00p 290.07p 294.00p 28307
31/10/2023 292.00p 299.00p 288.80p 296.00p 365040
30/10/2023 292.00p 298.26p 291.14p 293.00p 85028
27/10/2023 294.00p 302.00p 292.37p 298.00p 46711
26/10/2023 294.00p 298.00p 288.03p 289.00p 38989
25/10/2023 296.00p 305.08p 295.52p 302.00p 5000
24/10/2023 301.00p 301.00p 291.09p 301.00p 28495
23/10/2023 291.00p 306.00p 290.51p 294.00p 59021
20/10/2023 299.00p 306.40p 291.00p 300.00p 104101
19/10/2023 302.00p 305.00p 301.03p 305.00p 13743
18/10/2023 302.00p 305.19p 302.00p 305.00p 43637
17/10/2023 309.00p 311.28p 304.00p 306.00p 33304
16/10/2023 307.00p 308.11p 304.18p 307.00p 44360
13/10/2023 311.00p 312.09p 304.58p 309.00p 61475
12/10/2023 306.00p 309.47p 304.66p 307.00p 35730
11/10/2023 307.00p 315.00p 303.00p 307.50p 477017
10/10/2023 303.00p 307.02p 301.00p 306.00p 58449
09/10/2023 305.00p 309.35p 302.00p 303.00p 58731
06/10/2023 307.00p 317.00p 304.57p 305.00p 39594
05/10/2023 310.00p 311.50p 302.00p 302.00p 34837
04/10/2023 310.00p 312.70p 303.00p 311.00p 43641
03/10/2023 309.00p 317.00p 306.00p 309.00p 40539
02/10/2023 309.00p 321.00p 306.00p 315.00p 160902
29/09/2023 313.00p 316.50p 310.00p 310.00p 58576
28/09/2023 314.00p 318.34p 310.75p 312.50p 70924
27/09/2023 316.00p 318.76p 313.00p 313.00p 39981
26/09/2023 314.00p 318.00p 313.00p 315.00p 46277
25/09/2023 317.00p 319.00p 314.45p 317.00p 24397
22/09/2023 317.00p 321.00p 317.00p 318.00p 17535
21/09/2023 318.00p 323.00p 315.26p 317.00p 27531
20/09/2023 322.00p 323.84p 320.00p 320.00p 38898
19/09/2023 321.00p 324.75p 321.00p 322.00p 33957
18/09/2023 320.00p 324.00p 318.88p 321.00p 80703
15/09/2023 323.00p 324.02p 320.00p 320.00p 55966
14/09/2023 324.00p 325.12p 319.88p 322.00p 96138
13/09/2023 324.00p 324.00p 320.17p 322.00p 51286
12/09/2023 323.00p 331.00p 320.00p 322.00p 53458
11/09/2023 326.00p 327.31p 323.66p 324.50p 24942
08/09/2023 324.00p 325.85p 316.00p 320.00p 40933
07/09/2023 324.00p 329.00p 321.00p 323.00p 43331
06/09/2023 327.00p 328.00p 321.60p 328.00p 19775
05/09/2023 316.00p 328.00p 316.00p 323.50p 8465
04/09/2023 318.00p 330.00p 318.00p 330.00p 74381
01/09/2023 324.00p 324.00p 320.00p 320.00p 29067
31/08/2023 318.00p 321.52p 316.50p 321.00p 99016
30/08/2023 317.00p 324.79p 317.00p 321.00p 18530
29/08/2023 321.00p 322.15p 318.27p 321.00p 36252
25/08/2023 315.00p 322.00p 310.00p 318.50p 130029
24/08/2023 318.00p 321.60p 318.00p 318.50p 36614
23/08/2023 318.00p 318.31p 314.02p 316.50p 65305
22/08/2023 314.00p 318.31p 313.93p 315.00p 38449
21/08/2023 314.00p 318.97p 314.00p 314.00p 44138
18/08/2023 323.00p 323.00p 314.00p 316.00p 37770
17/08/2023 322.00p 327.23p 321.66p 323.00p 21843
16/08/2023 323.00p 326.28p 321.83p 323.50p 112333
15/08/2023 325.00p 331.23p 324.00p 324.00p 30028
14/08/2023 326.00p 333.00p 324.87p 328.00p 66644
11/08/2023 332.00p 341.00p 329.00p 330.00p 83666
10/08/2023 336.00p 339.00p 329.00p 335.00p 57099
09/08/2023 338.00p 339.20p 329.50p 329.50p 144500
08/08/2023 334.00p 340.20p 333.00p 333.00p 97173
07/08/2023 340.00p 348.00p 336.25p 339.00p 52943
04/08/2023 344.00p 348.00p 342.14p 344.00p 41474
03/08/2023 346.00p 346.00p 341.76p 346.00p 24422
02/08/2023 342.00p 346.00p 341.23p 343.00p 76615
01/08/2023 345.00p 349.00p 342.00p 348.00p 64841
31/07/2023 342.00p 349.00p 340.96p 342.00p 161388
28/07/2023 343.00p 345.00p 335.00p 345.00p 37950
27/07/2023 335.00p 343.00p 334.00p 334.00p 16819
26/07/2023 341.00p 342.13p 337.50p 340.00p 67673
25/07/2023 334.00p 343.00p 334.00p 343.00p 32708
24/07/2023 332.00p 334.00p 330.41p 334.00p 56728
21/07/2023 336.00p 336.00p 333.00p 336.00p 18161
20/07/2023 332.00p 335.00p 330.32p 335.00p 28464
19/07/2023 330.00p 332.08p 326.98p 330.00p 76068
18/07/2023 331.00p 334.00p 326.00p 326.00p 31528
17/07/2023 331.00p 336.00p 330.00p 331.00p 41818
14/07/2023 332.00p 337.00p 332.00p 332.00p 22559
13/07/2023 333.00p 337.00p 333.00p 333.00p 6231
12/07/2023 331.00p 331.00p 328.40p 329.00p 27144
11/07/2023 331.00p 331.00p 328.43p 331.00p 95278
10/07/2023 329.00p 330.53p 324.00p 330.00p 35866
07/07/2023 326.00p 332.00p 326.00p 332.00p 70188
06/07/2023 329.00p 330.20p 327.76p 329.00p 22564
05/07/2023 331.00p 337.00p 330.00p 337.00p 375935
04/07/2023 331.00p 336.00p 331.00p 335.00p 14649
03/07/2023 336.00p 337.00p 332.70p 335.00p 103977
30/06/2023 332.00p 336.00p 328.00p 336.00p 47365
29/06/2023 329.00p 332.11p 328.83p 332.00p 96856
28/06/2023 329.00p 334.00p 329.00p 334.00p 23539
27/06/2023 327.00p 330.00p 327.00p 330.00p 78547
26/06/2023 326.00p 331.68p 326.00p 326.00p 120429
23/06/2023 332.00p 332.78p 329.00p 329.00p 46132
22/06/2023 335.00p 335.00p 334.00p 334.00p 47555
21/06/2023 336.00p 337.25p 333.12p 336.00p 22633
20/06/2023 340.00p 341.52p 333.00p 340.00p 66203
19/06/2023 342.00p 345.00p 342.00p 342.00p 36178
16/06/2023 340.00p 345.72p 340.00p 340.00p 44531
15/06/2023 343.00p 348.00p 342.00p 342.00p 32512
14/06/2023 343.00p 349.00p 342.00p 342.00p 76317
13/06/2023 344.00p 344.74p 342.00p 344.00p 37445
12/06/2023 340.00p 343.00p 340.00p 341.00p 24560
09/06/2023 340.00p 341.75p 340.00p 340.00p 65216
08/06/2023 339.00p 341.44p 339.00p 339.00p 29775
07/06/2023 340.00p 342.00p 337.36p 338.00p 107579
06/06/2023 335.00p 343.00p 335.00p 337.00p 39249
05/06/2023 332.00p 336.38p 330.28p 336.00p 68641
02/06/2023 332.00p 333.12p 328.99p 333.00p 29392
01/06/2023 315.00p 327.00p 315.00p 325.00p 82813
31/05/2023 319.00p 327.00p 318.00p 318.00p 50788
30/05/2023 320.00p 329.79p 319.00p 325.00p 66933
26/05/2023 324.00p 331.00p 319.00p 319.00p 50737
25/05/2023 329.00p 329.00p 319.00p 319.00p 48257
24/05/2023 324.00p 324.00p 314.00p 324.00p 58215
23/05/2023 329.00p 331.00p 324.04p 326.00p 37286
22/05/2023 329.00p 329.00p 322.03p 326.50p 125686
19/05/2023 321.00p 325.00p 319.75p 321.00p 58854
18/05/2023 321.00p 323.00p 318.00p 318.00p 59319
17/05/2023 322.00p 324.00p 317.25p 319.00p 93254
16/05/2023 322.00p 326.45p 320.00p 322.00p 123105
15/05/2023 323.00p 326.00p 321.70p 326.00p 150892
12/05/2023 323.00p 323.00p 319.62p 321.00p 73478
11/05/2023 323.00p 323.00p 321.00p 321.00p 97543
10/05/2023 322.00p 324.00p 320.00p 320.00p 115867
09/05/2023 324.00p 325.48p 322.00p 324.00p 174125
05/05/2023 325.00p 327.00p 322.47p 325.00p 160204
04/05/2023 325.00p 325.96p 319.50p 324.00p 973733
03/05/2023 324.00p 325.00p 315.38p 321.00p 20767
02/05/2023 324.00p 325.00p 319.88p 322.00p 65312
28/04/2023 324.00p 324.00p 316.00p 321.00p 66068
27/04/2023 322.00p 323.00p 318.00p 322.00p 42589
26/04/2023 317.00p 318.11p 314.00p 317.00p 213097

*Close Price adjusted for both dividends and splits