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
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
02/03/2020 267.00p 269.00p 263.00p 269.00p 46107
28/02/2020 261.00p 265.70p 257.73p 265.00p 44101
27/02/2020 274.00p 274.00p 270.44p 272.50p 14139
26/02/2020 271.00p 277.00p 267.72p 277.00p 53509
25/02/2020 279.00p 279.00p 273.00p 274.00p 33111
24/02/2020 286.00p 286.00p 275.00p 275.00p 107452
21/02/2020 286.00p 288.00p 286.00p 286.00p 48028
20/02/2020 292.00p 293.00p 288.00p 288.00p 77949
19/02/2020 288.00p 291.73p 288.00p 290.00p 34439
18/02/2020 290.00p 292.20p 288.00p 288.00p 34989
17/02/2020 290.00p 294.00p 290.00p 292.00p 49405
14/02/2020 292.00p 292.50p 290.18p 292.50p 28612
13/02/2020 290.00p 293.84p 290.00p 290.50p 44094
12/02/2020 292.00p 293.38p 289.00p 291.00p 34819
11/02/2020 288.00p 291.00p 288.00p 288.00p 26641
10/02/2020 288.00p 291.00p 286.71p 289.50p 132315
07/02/2020 290.00p 293.90p 288.00p 289.50p 95899
06/02/2020 291.00p 293.80p 290.00p 292.00p 43282
05/02/2020 289.00p 291.00p 284.35p 290.00p 49787
04/02/2020 285.00p 288.10p 284.86p 287.00p 29703
03/02/2020 273.00p 279.00p 273.00p 278.50p 44468
31/01/2020 277.00p 279.37p 273.97p 276.00p 50003
30/01/2020 288.00p 288.00p 279.50p 279.50p 35665
29/01/2020 286.00p 291.16p 287.48p 290.50p 9451
28/01/2020 286.00p 291.00p 284.00p 290.00p 126041
27/01/2020 293.00p 293.75p 282.03p 285.50p 73262
24/01/2020 298.00p 298.00p 294.00p 298.00p 17005
23/01/2020 297.00p 297.00p 294.00p 294.00p 90088
22/01/2020 300.00p 300.00p 297.51p 299.00p 36208
21/01/2020 307.00p 307.00p 295.00p 295.00p 76043
20/01/2020 309.00p 310.00p 304.00p 307.00p 19526
17/01/2020 306.00p 310.00p 305.00p 307.00p 137689
16/01/2020 306.00p 310.00p 306.00p 308.00p 25882
15/01/2020 307.00p 310.49p 307.00p 309.00p 14087
14/01/2020 310.00p 310.50p 307.00p 307.00p 24835
13/01/2020 301.00p 310.00p 300.00p 310.00p 58560
10/01/2020 297.00p 301.00p 297.00p 301.00p 27992
09/01/2020 294.00p 301.00p 293.57p 301.00p 32133
08/01/2020 294.00p 295.00p 292.00p 293.50p 335636
07/01/2020 296.00p 296.00p 292.68p 294.00p 11247
06/01/2020 295.00p 295.00p 291.45p 293.00p 32896
03/01/2020 296.00p 295.50p 292.45p 294.00p 115635
02/01/2020 296.00p 296.00p 292.45p 293.50p 197209
31/12/2019 289.00p 295.70p 293.00p 293.00p 8107
30/12/2019 289.00p 295.88p 289.00p 293.50p 10655
27/12/2019 291.00p 294.00p 292.50p 292.50p 9055
24/12/2019 291.00p 294.01p 291.50p 291.50p 10518
23/12/2019 291.00p 294.00p 289.00p 292.00p 26867
20/12/2019 291.00p 293.00p 290.48p 293.00p 18770
19/12/2019 289.00p 290.61p 287.05p 290.00p 49301
18/12/2019 289.00p 291.00p 287.05p 289.00p 21689
17/12/2019 285.00p 286.50p 283.00p 286.50p 37815
16/12/2019 283.00p 283.03p 281.00p 282.50p 24896
13/12/2019 279.00p 281.10p 278.00p 280.00p 22256
12/12/2019 277.00p 280.00p 275.00p 279.50p 18763
11/12/2019 275.00p 276.00p 273.00p 275.50p 18176
10/12/2019 277.00p 277.00p 274.00p 274.50p 77084
09/12/2019 278.00p 278.00p 274.00p 276.00p 39058
06/12/2019 274.00p 276.50p 274.00p 275.00p 200368
05/12/2019 275.00p 277.88p 274.00p 274.00p 28721
04/12/2019 276.00p 277.50p 275.00p 275.50p 58584
03/12/2019 278.00p 281.00p 276.00p 277.50p 49530
02/12/2019 280.00p 282.25p 280.00p 281.50p 10854
29/11/2019 281.00p 284.00p 279.00p 281.00p 570109
28/11/2019 284.00p 284.00p 281.16p 284.00p 30858
27/11/2019 282.00p 282.67p 281.50p 281.50p 2745
26/11/2019 278.00p 281.97p 277.28p 281.00p 23403
25/11/2019 277.00p 279.95p 277.00p 277.00p 10002
22/11/2019 277.00p 279.76p 277.00p 277.00p 29298
21/11/2019 278.00p 279.38p 277.38p 278.50p 18673
20/11/2019 280.00p 281.00p 280.10p 281.00p 12063
19/11/2019 280.00p 282.25p 280.00p 280.50p 37275
18/11/2019 281.00p 281.75p 280.00p 281.50p 24960
15/11/2019 280.00p 282.25p 280.00p 281.00p 52904
14/11/2019 280.00p 281.50p 280.00p 280.00p 348900
13/11/2019 281.00p 281.00p 278.50p 280.00p 268026
12/11/2019 281.00p 283.00p 281.00p 282.50p 252120
11/11/2019 277.00p 279.00p 276.00p 278.50p 48658
08/11/2019 277.00p 280.00p 277.00p 280.00p 250648
07/11/2019 279.00p 280.50p 277.70p 280.00p 20749
06/11/2019 276.00p 277.00p 274.00p 277.00p 141306
05/11/2019 270.00p 275.50p 270.00p 275.50p 12295
04/11/2019 271.00p 272.00p 266.05p 271.50p 93187
01/11/2019 271.00p 271.00p 266.05p 267.00p 16490
31/10/2019 266.00p 268.45p 266.00p 268.00p 13683
30/10/2019 266.00p 268.92p 266.00p 266.00p 18500
29/10/2019 266.00p 270.00p 265.27p 268.00p 22363
28/10/2019 265.00p 268.69p 265.00p 267.50p 24396
25/10/2019 269.00p 269.00p 265.40p 268.00p 16522
24/10/2019 268.98p 268.98p 266.00p 267.50p 24413
23/10/2019 270.00p 271.52p 261.00p 269.50p 2690018
22/10/2019 269.00p 270.40p 269.00p 270.00p 8780
21/10/2019 268.48p 270.10p 268.32p 269.50p 12599
18/10/2019 270.21p 270.21p 268.20p 269.00p 8972
17/10/2019 270.25p 270.96p 268.64p 269.50p 9480
16/10/2019 268.00p 270.50p 268.00p 269.50p 10621
15/10/2019 268.00p 269.48p 268.00p 268.00p 2049
14/10/2019 271.00p 272.00p 267.64p 272.00p 9752
11/10/2019 271.00p 273.25p 267.64p 269.50p 19707
10/10/2019 273.00p 275.22p 273.00p 273.00p 14788
09/10/2019 271.00p 275.10p 270.50p 274.00p 30207
08/10/2019 273.00p 274.00p 270.72p 274.00p 28421
07/10/2019 270.04p 273.07p 270.04p 272.50p 4112
04/10/2019 270.00p 273.07p 270.00p 272.00p 11440
03/10/2019 272.00p 273.80p 270.00p 270.00p 62212
02/10/2019 275.00p 279.00p 272.00p 272.50p 61392
01/10/2019 278.00p 279.00p 275.00p 276.00p 42843
30/09/2019 276.90p 279.00p 276.72p 278.50p 10434
27/09/2019 276.00p 281.00p 276.00p 278.00p 42544
26/09/2019 276.00p 281.00p 276.00p 276.00p 31104
25/09/2019 278.00p 281.00p 276.76p 280.00p 22499
24/09/2019 282.00p 282.00p 278.68p 280.00p 20960
23/09/2019 278.68p 280.00p 278.68p 279.50p 1596360
20/09/2019 281.00p 283.00p 277.35p 283.00p 14810
19/09/2019 280.00p 281.00p 277.00p 280.00p 38468
18/09/2019 283.00p 283.00p 280.51p 283.00p 98696
17/09/2019 282.00p 283.25p 279.00p 281.00p 9853
16/09/2019 283.50p 283.50p 281.68p 282.00p 6193
13/09/2019 282.60p 284.00p 282.50p 282.50p 4629
12/09/2019 283.00p 283.75p 280.00p 282.00p 63566
11/09/2019 280.00p 281.00p 278.00p 280.00p 35227
10/09/2019 277.96p 278.00p 276.48p 277.50p 16836
09/09/2019 274.00p 278.94p 274.00p 278.50p 24901
06/09/2019 280.00p 280.00p 275.34p 280.00p 18634
05/09/2019 277.00p 277.00p 274.80p 275.00p 32942
04/09/2019 276.00p 277.20p 263.00p 276.00p 28872
03/09/2019 273.00p 276.00p 273.00p 274.50p 21296
02/09/2019 273.00p 274.35p 273.00p 273.00p 28322
30/08/2019 277.00p 277.00p 271.70p 277.00p 257523
29/08/2019 276.00p 276.00p 273.00p 275.00p 12553
28/08/2019 271.00p 273.50p 270.27p 273.50p 12465
27/08/2019 268.96p 271.00p 268.96p 271.00p 3507
23/08/2019 271.00p 273.35p 266.00p 269.00p 34178
22/08/2019 274.00p 277.00p 269.00p 274.00p 36766
21/08/2019 275.00p 277.50p 273.44p 277.50p 22028
20/08/2019 273.00p 274.00p 271.03p 274.00p 86176
19/08/2019 274.00p 275.00p 272.20p 275.00p 20070
16/08/2019 265.00p 273.00p 265.00p 268.00p 47544
15/08/2019 266.00p 270.00p 266.00p 270.00p 42502
14/08/2019 274.00p 274.00p 267.00p 267.50p 54911
13/08/2019 270.00p 273.50p 267.48p 273.50p 13905
12/08/2019 271.00p 274.92p 269.00p 271.00p 28109
09/08/2019 271.00p 275.00p 271.00p 273.50p 12540

*Close Price adjusted for both dividends and splits