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
25/04/2023 319.00p 322.00p 313.00p 316.00p 70588
24/04/2023 323.00p 325.00p 319.00p 319.00p 101067
21/04/2023 324.00p 336.59p 323.00p 323.00p 261843
20/04/2023 325.00p 334.00p 323.87p 327.50p 53100
19/04/2023 331.00p 334.20p 326.00p 329.00p 86007
18/04/2023 334.00p 337.73p 331.00p 331.00p 115468
17/04/2023 336.00p 346.00p 334.00p 339.00p 69647
14/04/2023 341.00p 341.00p 330.28p 335.50p 67671
13/04/2023 331.00p 340.00p 328.00p 338.00p 155219
12/04/2023 332.00p 340.00p 330.00p 334.00p 61260
11/04/2023 332.00p 337.00p 330.96p 333.50p 147083
06/04/2023 344.00p 336.00p 331.05p 333.00p 63624
05/04/2023 344.00p 344.00p 338.00p 340.50p 136478
04/04/2023 342.00p 345.00p 340.00p 342.00p 123079
03/04/2023 341.00p 345.00p 339.44p 341.00p 33769
31/03/2023 344.00p 345.14p 341.87p 342.50p 46948
30/03/2023 348.00p 348.00p 341.88p 344.50p 89965
29/03/2023 338.00p 349.34p 338.00p 348.50p 46080
28/03/2023 340.00p 347.00p 338.50p 342.50p 90789
27/03/2023 335.00p 343.82p 334.00p 340.00p 37113
24/03/2023 336.00p 338.00p 334.18p 336.00p 168415
23/03/2023 339.00p 340.52p 335.00p 340.00p 152271
22/03/2023 340.00p 340.00p 333.60p 340.00p 129756
21/03/2023 335.00p 338.00p 332.00p 332.00p 81225
20/03/2023 332.00p 341.00p 331.00p 334.50p 47190
17/03/2023 338.00p 341.00p 330.94p 338.00p 124181
16/03/2023 339.00p 345.00p 332.87p 337.50p 76700
15/03/2023 340.00p 345.00p 335.00p 337.00p 42657
14/03/2023 346.00p 346.79p 332.00p 332.00p 136605
13/03/2023 351.00p 353.00p 345.00p 348.00p 64993
10/03/2023 350.00p 353.69p 345.00p 345.00p 103340
09/03/2023 358.00p 360.12p 356.00p 357.50p 67690
08/03/2023 362.00p 361.68p 359.22p 360.00p 59339
07/03/2023 362.00p 363.00p 357.22p 360.00p 115972
06/03/2023 360.00p 363.00p 359.00p 361.50p 50290
03/03/2023 361.00p 362.00p 358.80p 360.00p 42607
02/03/2023 356.00p 359.00p 354.00p 359.00p 87673
01/03/2023 358.00p 361.12p 356.00p 356.00p 53930
28/02/2023 353.00p 356.00p 350.87p 351.00p 160812
27/02/2023 358.00p 360.12p 352.00p 355.50p 76138
24/02/2023 358.00p 360.56p 355.00p 358.00p 90567
23/02/2023 360.00p 361.67p 359.50p 359.50p 120268
22/02/2023 362.00p 363.00p 360.44p 361.00p 33557
21/02/2023 365.00p 367.77p 362.00p 362.00p 80578
20/02/2023 365.00p 370.00p 367.00p 367.50p 78900
17/02/2023 365.00p 368.75p 364.88p 368.00p 66075
16/02/2023 370.00p 371.00p 367.60p 370.00p 62072
15/02/2023 366.00p 368.65p 363.88p 366.00p 93743
14/02/2023 369.00p 372.00p 368.80p 369.00p 157197
13/02/2023 367.00p 370.83p 367.00p 369.50p 46300
10/02/2023 367.00p 372.00p 367.00p 367.00p 43049
09/02/2023 371.00p 372.34p 369.50p 369.50p 51017
08/02/2023 369.00p 372.00p 364.00p 364.00p 1010504
07/02/2023 370.00p 371.66p 367.00p 367.00p 26158
06/02/2023 369.00p 374.00p 368.58p 372.00p 74674
03/02/2023 373.00p 374.90p 372.00p 372.00p 126047
02/02/2023 374.00p 375.24p 372.00p 372.00p 309514
01/02/2023 374.00p 374.00p 370.90p 374.00p 87831
31/01/2023 367.00p 369.79p 360.00p 367.00p 49945
30/01/2023 373.00p 373.00p 359.00p 373.00p 48735
27/01/2023 374.00p 376.00p 373.67p 374.00p 46581
26/01/2023 372.00p 375.00p 369.81p 375.00p 138184
25/01/2023 368.00p 372.00p 366.00p 366.00p 122068
24/01/2023 365.00p 370.55p 363.00p 366.00p 83680
23/01/2023 362.00p 372.00p 362.00p 365.00p 78955
20/01/2023 365.00p 371.00p 364.30p 365.00p 37070
19/01/2023 363.00p 369.00p 362.25p 363.00p 70614
18/01/2023 365.00p 371.00p 360.00p 360.00p 213708
17/01/2023 365.00p 372.00p 365.00p 369.00p 95754
16/01/2023 367.00p 368.00p 359.00p 364.00p 98908
13/01/2023 364.00p 364.00p 360.49p 361.00p 56642
12/01/2023 360.00p 364.00p 358.00p 363.00p 56690
11/01/2023 361.00p 362.00p 357.00p 361.00p 29897
10/01/2023 356.00p 360.56p 351.00p 358.00p 160016
09/01/2023 360.00p 361.12p 354.26p 357.00p 58086
06/01/2023 352.00p 355.00p 346.64p 355.00p 35341
05/01/2023 345.00p 352.00p 341.16p 349.00p 68980
04/01/2023 341.00p 344.96p 337.50p 342.00p 59911
03/01/2023 334.00p 344.00p 334.00p 340.00p 97176
30/12/2022 335.00p 338.14p 333.00p 333.00p 29838
29/12/2022 337.00p 338.00p 331.19p 336.50p 9768
28/12/2022 331.00p 334.00p 326.00p 334.00p 41590
23/12/2022 332.00p 332.00p 325.70p 332.00p 11601
22/12/2022 330.00p 332.00p 325.80p 332.00p 37244
21/12/2022 324.00p 330.00p 324.00p 330.00p 71581
20/12/2022 325.00p 330.00p 325.00p 325.00p 24995
19/12/2022 327.00p 331.00p 324.00p 324.00p 17343
16/12/2022 324.00p 332.00p 324.00p 328.00p 140045
15/12/2022 329.00p 331.00p 323.00p 326.00p 58483
14/12/2022 334.00p 336.00p 332.22p 332.50p 41170
13/12/2022 330.00p 336.15p 330.00p 335.00p 28878
12/12/2022 339.00p 339.00p 330.00p 335.00p 188614
09/12/2022 336.00p 338.00p 334.00p 338.00p 70379
08/12/2022 335.00p 336.75p 329.00p 329.00p 208784
07/12/2022 328.00p 336.00p 326.64p 330.50p 20439
06/12/2022 334.00p 335.68p 330.50p 333.00p 119283
05/12/2022 332.00p 337.00p 329.60p 332.00p 19879
02/12/2022 329.00p 330.50p 324.00p 330.50p 94934
01/12/2022 329.00p 332.68p 324.04p 328.00p 207557
30/11/2022 325.00p 331.00p 318.00p 329.00p 231621
29/11/2022 311.00p 320.02p 311.00p 318.50p 90249
28/11/2022 309.00p 315.00p 306.00p 310.00p 94534
25/11/2022 315.00p 317.00p 309.00p 311.00p 19308
24/11/2022 310.00p 318.70p 310.00p 310.00p 25862
23/11/2022 314.00p 314.00p 307.00p 311.00p 47367
22/11/2022 307.00p 310.88p 303.96p 309.00p 39267
21/11/2022 310.00p 311.90p 305.16p 310.00p 44099
18/11/2022 308.00p 315.00p 308.00p 311.00p 60862
17/11/2022 312.00p 314.22p 306.00p 313.00p 42754
16/11/2022 314.00p 314.87p 310.00p 311.50p 49392
15/11/2022 314.00p 317.00p 308.26p 315.00p 58898
14/11/2022 306.00p 309.00p 305.64p 308.00p 23889
11/11/2022 303.00p 306.04p 298.00p 305.00p 3274313
10/11/2022 293.00p 303.00p 292.00p 297.00p 96326
09/11/2022 298.00p 299.27p 292.00p 293.00p 153425
08/11/2022 300.00p 301.80p 296.45p 299.00p 25300
07/11/2022 304.00p 304.00p 296.01p 298.50p 35784
04/11/2022 298.00p 300.00p 296.63p 298.50p 194420
03/11/2022 290.00p 292.00p 284.58p 292.00p 33763
02/11/2022 294.00p 295.70p 290.68p 292.00p 118668
01/11/2022 288.00p 297.00p 287.06p 291.50p 73302
31/10/2022 282.00p 284.00p 279.05p 281.00p 54863
28/10/2022 281.00p 285.58p 279.50p 279.50p 25942
27/10/2022 290.00p 293.00p 285.00p 285.50p 26457
26/10/2022 286.00p 290.00p 281.52p 285.00p 75096
25/10/2022 285.00p 290.00p 281.10p 283.50p 43155
24/10/2022 295.00p 295.00p 280.00p 285.00p 63705
21/10/2022 300.00p 305.60p 298.99p 299.00p 146720
20/10/2022 305.00p 307.00p 302.00p 302.50p 121668
19/10/2022 305.00p 309.70p 304.00p 304.00p 19863
18/10/2022 312.00p 313.00p 310.00p 310.00p 23277
17/10/2022 314.00p 314.50p 311.00p 311.00p 18921
14/10/2022 315.00p 319.80p 312.00p 313.50p 9211
13/10/2022 314.00p 319.00p 309.76p 310.00p 112024
12/10/2022 324.00p 324.00p 318.96p 320.50p 34921
11/10/2022 324.00p 324.00p 315.00p 315.00p 18394
10/10/2022 327.00p 334.00p 324.78p 334.00p 21460
07/10/2022 332.00p 337.72p 328.00p 328.00p 59897
06/10/2022 326.00p 338.50p 322.76p 338.50p 8492
05/10/2022 331.00p 338.00p 320.00p 320.00p 32891
04/10/2022 322.00p 326.00p 320.00p 325.50p 38005
03/10/2022 314.00p 318.39p 312.26p 318.00p 18751
30/09/2022 318.00p 321.90p 315.00p 316.00p 65478
29/09/2022 327.00p 336.00p 318.00p 320.00p 74437
28/09/2022 331.00p 338.00p 331.00p 335.00p 32888
27/09/2022 340.00p 348.00p 336.99p 340.00p 195942
26/09/2022 338.00p 340.00p 337.00p 340.00p 15440
23/09/2022 331.00p 336.37p 327.76p 329.00p 72402
22/09/2022 327.00p 336.00p 327.00p 327.00p 24528
21/09/2022 334.00p 334.55p 331.00p 333.50p 16434
20/09/2022 334.00p 338.00p 336.00p 336.00p 21281
16/09/2022 334.00p 337.92p 330.50p 336.00p 107438
15/09/2022 335.00p 336.35p 332.00p 334.00p 40187
14/09/2022 325.00p 336.22p 324.00p 330.50p 135679
13/09/2022 325.00p 343.72p 325.00p 325.00p 19495
12/09/2022 334.00p 337.24p 333.59p 337.00p 34613
09/09/2022 330.00p 338.00p 330.00p 331.00p 50998
08/09/2022 329.00p 338.33p 329.00p 329.00p 16896
07/09/2022 332.00p 337.00p 331.04p 335.50p 38621
06/09/2022 346.00p 346.00p 336.50p 336.50p 25802
05/09/2022 338.00p 346.00p 336.94p 340.50p 40980
02/09/2022 342.00p 345.00p 337.20p 341.50p 35495
01/09/2022 333.00p 345.00p 330.81p 340.00p 54525
31/08/2022 335.00p 342.50p 330.98p 342.50p 159369
30/08/2022 330.00p 332.62p 327.10p 329.00p 76224
29/08/2022 331.00p 340.00p 330.00p 334.00p 20460
26/08/2022 331.00p 340.00p 330.00p 334.00p 20460
25/08/2022 331.00p 339.00p 330.50p 330.50p 9687
24/08/2022 326.00p 336.00p 321.68p 336.00p 46283
23/08/2022 331.00p 335.06p 322.00p 322.00p 94872
22/08/2022 333.00p 336.00p 332.00p 333.50p 46401
19/08/2022 333.00p 337.70p 332.82p 336.00p 107043
18/08/2022 333.00p 337.08p 330.00p 333.00p 44142
17/08/2022 335.00p 340.00p 332.00p 332.00p 72689
16/08/2022 335.00p 337.00p 328.68p 333.00p 35679
15/08/2022 327.00p 333.00p 327.00p 333.00p 141421
12/08/2022 332.00p 336.67p 328.00p 328.00p 73358
11/08/2022 331.00p 337.00p 327.22p 334.00p 48520
10/08/2022 325.00p 329.00p 325.00p 326.00p 43639
09/08/2022 331.00p 341.00p 328.00p 329.00p 76885
08/08/2022 332.00p 333.00p 327.00p 327.00p 17794
05/08/2022 336.00p 339.14p 329.50p 330.00p 56296
04/08/2022 334.00p 334.00p 326.94p 331.00p 34690
03/08/2022 327.00p 330.00p 323.94p 329.00p 77210
02/08/2022 332.00p 332.00p 325.00p 326.00p 106419
01/08/2022 336.00p 338.82p 331.48p 331.50p 43529
29/07/2022 338.00p 341.79p 332.00p 332.00p 27044
28/07/2022 339.00p 344.80p 332.00p 339.50p 85947
27/07/2022 341.00p 342.28p 336.00p 342.00p 33027
26/07/2022 345.00p 346.00p 340.00p 342.00p 44349
25/07/2022 346.00p 350.00p 341.60p 342.00p 37059
22/07/2022 345.00p 347.66p 342.00p 343.00p 59173
21/07/2022 347.00p 348.00p 342.00p 346.00p 169723
20/07/2022 345.00p 348.00p 339.01p 348.00p 118024
19/07/2022 340.00p 339.74p 336.00p 338.00p 45219
18/07/2022 340.00p 344.00p 337.50p 337.50p 44362
15/07/2022 330.00p 335.00p 326.50p 332.50p 43471
14/07/2022 331.00p 333.74p 330.00p 332.50p 21457
13/07/2022 330.00p 334.22p 330.00p 331.00p 21450
12/07/2022 333.00p 333.00p 325.55p 333.00p 63099

*Close Price adjusted for both dividends and splits