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
17/12/2020 349.00p 361.57p 346.00p 348.00p 11422
16/12/2020 356.00p 357.80p 345.00p 351.50p 9727
15/12/2020 345.00p 352.34p 341.00p 349.50p 25520
14/12/2020 356.00p 356.00p 340.00p 340.00p 46622
11/12/2020 355.00p 355.78p 344.83p 351.50p 20824
10/12/2020 346.00p 350.20p 345.02p 347.50p 19473
09/12/2020 345.00p 351.25p 341.80p 342.00p 142326
08/12/2020 347.00p 353.66p 343.00p 343.00p 50114
07/12/2020 344.00p 354.12p 340.29p 345.00p 54049
04/12/2020 358.00p 358.00p 339.00p 341.50p 38954
03/12/2020 346.00p 355.00p 341.51p 348.00p 138154
02/12/2020 331.00p 345.85p 331.00p 337.50p 27041
01/12/2020 340.00p 345.39p 335.40p 338.50p 31038
30/11/2020 338.00p 349.58p 332.64p 339.00p 40653
27/11/2020 338.00p 348.00p 330.00p 348.00p 194482
26/11/2020 332.00p 344.65p 329.00p 334.50p 102362
25/11/2020 349.00p 349.00p 335.95p 338.00p 57215
24/11/2020 342.00p 344.00p 335.26p 344.00p 4665
23/11/2020 345.00p 346.00p 330.00p 332.50p 18978
20/11/2020 338.00p 338.00p 332.00p 334.00p 10353
19/11/2020 328.00p 336.92p 325.29p 327.50p 23574
18/11/2020 328.00p 332.25p 321.00p 329.00p 45544
17/11/2020 341.00p 341.00p 316.00p 324.00p 117062
16/11/2020 333.00p 342.00p 327.50p 330.00p 130542
13/11/2020 320.00p 328.00p 312.00p 323.00p 34628
12/11/2020 320.00p 326.00p 311.50p 319.50p 47783
10/11/2020 326.00p 338.35p 311.25p 315.00p 34228
09/11/2020 328.00p 342.66p 323.00p 326.00p 71593
06/11/2020 324.00p 324.00p 311.54p 320.00p 32397
05/11/2020 314.00p 323.00p 306.00p 322.00p 31351
04/11/2020 308.00p 319.52p 313.50p 313.50p 107322
03/11/2020 308.00p 315.92p 305.00p 310.50p 122576
02/11/2020 310.00p 313.35p 303.07p 307.50p 125519
30/10/2020 307.00p 310.68p 302.00p 304.50p 77872
29/10/2020 306.00p 312.00p 305.00p 308.50p 301933
28/10/2020 319.00p 319.50p 306.00p 308.50p 92481
27/10/2020 321.00p 325.00p 313.00p 323.00p 41367
26/10/2020 327.00p 328.00p 316.00p 322.50p 59238
23/10/2020 320.00p 327.00p 317.00p 321.00p 42510
22/10/2020 333.00p 329.00p 325.00p 325.00p 63782
21/10/2020 333.00p 337.00p 327.00p 327.00p 47469
20/10/2020 325.00p 332.00p 317.06p 325.00p 22458
19/10/2020 314.00p 320.00p 314.00p 316.50p 45619
16/10/2020 315.00p 317.00p 309.92p 311.50p 65520
15/10/2020 315.00p 315.54p 308.68p 311.00p 201803
14/10/2020 315.00p 317.00p 309.41p 312.00p 9919
13/10/2020 313.00p 314.00p 304.72p 313.00p 241905
12/10/2020 309.00p 311.00p 303.00p 309.50p 29803
09/10/2020 304.00p 307.92p 300.00p 306.50p 42267
08/10/2020 299.00p 304.28p 297.30p 300.50p 24990
07/10/2020 299.00p 303.00p 296.67p 300.50p 27743
06/10/2020 299.00p 302.56p 296.28p 297.50p 19295
05/10/2020 299.00p 305.00p 299.00p 300.00p 64677
02/10/2020 300.00p 300.00p 293.15p 300.00p 7560
01/10/2020 288.00p 298.00p 287.48p 298.00p 116870
30/09/2020 289.00p 295.24p 286.00p 290.50p 142029
29/09/2020 289.00p 297.00p 289.10p 289.50p 24873
28/09/2020 289.00p 296.40p 289.50p 289.50p 5385
25/09/2020 289.00p 296.44p 290.50p 290.50p 15033
24/09/2020 289.00p 292.73p 289.00p 289.00p 6925
23/09/2020 291.00p 299.88p 290.00p 293.00p 50014
22/09/2020 303.00p 300.14p 289.91p 294.00p 12723
21/09/2020 303.00p 303.00p 290.98p 292.50p 17462
18/09/2020 296.00p 304.16p 294.98p 296.00p 38695
17/09/2020 300.00p 305.00p 298.00p 298.00p 12850
16/09/2020 300.00p 305.96p 299.89p 300.00p 42454
15/09/2020 301.00p 305.98p 300.00p 301.00p 74443
14/09/2020 291.00p 302.00p 299.08p 302.00p 1153236
11/09/2020 291.00p 301.00p 291.00p 299.00p 52914
10/09/2020 304.00p 304.00p 296.03p 296.50p 4641
09/09/2020 300.00p 302.00p 289.64p 295.00p 30158
08/09/2020 287.00p 300.00p 291.25p 294.00p 5975
07/09/2020 287.00p 297.22p 291.60p 293.50p 2673
04/09/2020 287.00p 299.00p 287.00p 291.00p 47667
03/09/2020 289.00p 297.72p 289.00p 293.00p 20939
02/09/2020 292.00p 296.16p 292.00p 294.50p 4831
01/09/2020 288.00p 298.76p 288.00p 288.00p 11070
28/08/2020 300.00p 300.00p 288.00p 288.00p 23217
27/08/2020 287.00p 299.22p 286.00p 287.00p 55850
26/08/2020 292.00p 298.88p 287.00p 295.00p 23518
25/08/2020 288.00p 298.41p 288.00p 289.00p 19550
24/08/2020 290.00p 295.00p 287.00p 295.00p 42852
21/08/2020 285.00p 291.16p 286.00p 286.00p 22089
20/08/2020 285.00p 295.00p 284.00p 284.00p 12746
19/08/2020 295.00p 297.00p 286.67p 297.00p 22976
17/08/2020 294.00p 294.00p 289.00p 289.00p 34072
14/08/2020 286.00p 293.00p 283.83p 289.00p 23666
13/08/2020 292.00p 292.00p 286.00p 287.00p 45985
12/08/2020 279.00p 289.00p 279.00p 285.50p 25557
11/08/2020 279.00p 287.77p 278.58p 284.50p 28858
10/08/2020 279.00p 286.48p 278.00p 282.50p 28935
07/08/2020 281.00p 286.00p 280.00p 280.00p 23978
06/08/2020 277.00p 285.37p 277.00p 277.00p 11963
05/08/2020 286.00p 287.00p 278.00p 287.00p 17582
04/08/2020 274.00p 285.33p 279.50p 279.50p 11686
03/08/2020 274.00p 284.83p 275.48p 280.50p 16781
31/07/2020 274.00p 278.50p 273.00p 276.50p 8858
30/07/2020 281.00p 286.50p 274.00p 280.00p 15971
29/07/2020 280.00p 289.00p 276.00p 276.00p 6517
28/07/2020 286.00p 288.20p 278.63p 283.50p 15912
24/07/2020 281.00p 286.50p 280.53p 282.50p 9075
23/07/2020 281.00p 294.27p 281.00p 282.00p 13691
22/07/2020 281.00p 294.30p 285.55p 288.00p 13282
21/07/2020 281.00p 293.99p 281.00p 283.00p 14198
20/07/2020 280.00p 293.65p 280.00p 287.50p 10335
17/07/2020 291.00p 293.46p 285.50p 287.50p 6678
16/07/2020 291.00p 293.68p 285.36p 287.50p 6209
14/07/2020 295.00p 291.52p 285.53p 287.50p 24600
13/07/2020 295.00p 296.00p 288.72p 292.00p 11581
10/07/2020 295.00p 292.75p 289.65p 290.00p 8736
09/07/2020 295.00p 297.00p 293.40p 297.00p 12304
08/07/2020 281.00p 292.00p 287.80p 288.00p 26644
07/07/2020 281.00p 292.94p 288.03p 289.50p 29277
06/07/2020 281.00p 293.00p 281.00p 293.00p 35839
03/07/2020 277.00p 282.79p 277.00p 277.00p 28186
02/07/2020 276.00p 280.00p 268.12p 277.00p 27468
01/07/2020 272.00p 276.00p 266.54p 272.00p 34690
30/06/2020 273.00p 274.44p 268.73p 273.00p 18300
29/06/2020 265.00p 274.48p 268.67p 273.00p 13912
26/06/2020 265.00p 275.00p 271.37p 273.00p 14958
25/06/2020 265.00p 272.59p 265.00p 271.00p 52370
24/06/2020 279.00p 279.00p 271.00p 271.00p 26759
23/06/2020 275.00p 275.54p 271.38p 274.50p 10092
22/06/2020 275.00p 279.50p 270.50p 274.00p 32627
19/06/2020 270.00p 276.00p 270.00p 276.00p 40634
18/06/2020 270.00p 270.00p 265.05p 270.00p 10441
17/06/2020 261.00p 267.56p 261.00p 266.50p 13289
16/06/2020 260.00p 266.00p 260.00p 264.50p 6378226
15/06/2020 262.00p 259.72p 256.00p 259.00p 18413
12/06/2020 262.00p 263.50p 259.63p 263.50p 16628
11/06/2020 260.00p 265.16p 259.31p 263.00p 21422
10/06/2020 265.00p 270.80p 263.50p 266.00p 38502
09/06/2020 266.00p 272.31p 264.00p 265.00p 61129
08/06/2020 272.00p 272.00p 265.00p 268.00p 20256
05/06/2020 268.00p 273.00p 260.13p 273.00p 76585
04/06/2020 267.00p 268.65p 262.00p 262.00p 27047
03/06/2020 257.00p 269.00p 257.00p 269.00p 31769
02/06/2020 253.00p 258.00p 253.00p 255.00p 51572
29/05/2020 250.00p 254.25p 248.00p 250.00p 22868
28/05/2020 252.00p 257.19p 252.22p 256.00p 20493
27/05/2020 252.00p 256.00p 245.13p 256.00p 76279
26/05/2020 249.00p 251.00p 244.24p 249.00p 54116
25/05/2020 243.00p 248.60p 241.01p 242.00p 53746
22/05/2020 243.00p 248.60p 241.01p 242.00p 53746
21/05/2020 255.00p 255.00p 248.00p 255.00p 34191
20/05/2020 250.00p 254.00p 246.95p 254.00p 21341
19/05/2020 245.00p 247.74p 243.74p 246.00p 71260
18/05/2020 244.00p 245.00p 242.00p 244.00p 158381
15/05/2020 240.00p 244.50p 242.23p 244.50p 12215
14/05/2020 240.00p 243.40p 240.00p 242.50p 36362
13/05/2020 245.00p 247.00p 243.24p 247.00p 51043
12/05/2020 246.00p 248.00p 241.09p 248.00p 36875
11/05/2020 246.00p 250.90p 243.00p 245.50p 76390
08/05/2020 244.00p 247.00p 242.49p 247.00p 15355
07/05/2020 244.00p 247.00p 242.49p 247.00p 15355
06/05/2020 238.00p 244.00p 238.00p 243.00p 34338
05/05/2020 244.00p 244.00p 238.00p 238.00p 18040
04/05/2020 241.00p 242.00p 234.28p 242.00p 49747
01/05/2020 253.00p 254.00p 249.00p 249.00p 25552
30/04/2020 253.00p 257.44p 252.62p 254.00p 52994
29/04/2020 258.00p 258.00p 251.60p 258.00p 24435
28/04/2020 260.00p 260.00p 250.21p 252.50p 31133
27/04/2020 255.00p 255.50p 249.99p 254.50p 36546
24/04/2020 255.00p 255.00p 246.80p 255.00p 88062
23/04/2020 248.00p 254.00p 248.00p 252.00p 17950
22/04/2020 256.00p 258.50p 253.97p 254.00p 26492
21/04/2020 250.00p 255.20p 254.50p 255.00p 2995
20/04/2020 250.00p 261.93p 258.00p 258.00p 35918
17/04/2020 250.00p 261.00p 240.67p 258.00p 156656
16/04/2020 243.00p 244.00p 239.15p 244.00p 23335
15/04/2020 243.00p 244.00p 236.66p 240.00p 46708
14/04/2020 236.00p 245.00p 236.00p 241.00p 37807
09/04/2020 245.00p 240.00p 237.64p 239.00p 16806
08/04/2020 245.00p 245.00p 230.00p 242.00p 38984
07/04/2020 241.00p 244.00p 237.00p 244.00p 55303
06/04/2020 241.00p 243.00p 236.95p 238.00p 26775
03/04/2020 233.00p 233.00p 225.00p 233.00p 46526
02/04/2020 224.00p 232.66p 224.00p 231.00p 77607
01/04/2020 230.00p 233.00p 222.00p 229.00p 98905
31/03/2020 220.00p 239.00p 220.00p 229.00p 121195
30/03/2020 217.00p 220.00p 210.00p 210.00p 58308
27/03/2020 225.00p 233.00p 214.00p 220.00p 61107
26/03/2020 225.00p 230.00p 221.89p 229.00p 66379
25/03/2020 219.00p 225.00p 217.00p 225.00p 60881
24/03/2020 207.00p 218.00p 207.00p 215.00p 35012
23/03/2020 215.00p 215.00p 202.17p 203.00p 105948
20/03/2020 211.00p 221.00p 210.00p 221.00p 83622
19/03/2020 212.00p 212.34p 198.00p 199.00p 70823
18/03/2020 217.00p 217.00p 208.00p 212.00p 105845
17/03/2020 232.00p 233.18p 215.00p 215.00p 69930
16/03/2020 235.00p 235.00p 217.00p 225.50p 75220
13/03/2020 241.00p 256.00p 238.00p 240.00p 77473
12/03/2020 242.00p 247.87p 229.00p 237.00p 94465
11/03/2020 260.00p 260.87p 249.00p 249.00p 80111
10/03/2020 259.00p 261.73p 253.00p 257.00p 19931
09/03/2020 254.00p 260.00p 243.04p 252.00p 64155
06/03/2020 268.00p 268.00p 256.00p 259.50p 40316
05/03/2020 282.00p 282.00p 270.00p 274.00p 41480
04/03/2020 275.00p 276.00p 270.01p 275.00p 47591
03/03/2020 269.00p 272.00p 265.41p 272.00p 50367

*Close Price adjusted for both dividends and splits