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
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
08/08/2019 276.00p 276.00p 271.00p 276.00p 13795
07/08/2019 274.00p 276.00p 269.65p 276.00p 27964
06/08/2019 273.00p 274.75p 269.00p 271.00p 12959
05/08/2019 283.00p 283.00p 270.00p 270.00p 33141
02/08/2019 288.00p 288.00p 282.00p 286.00p 51045
01/08/2019 292.00p 293.50p 291.65p 293.50p 15416
31/07/2019 292.00p 294.94p 292.00p 293.00p 15002
30/07/2019 295.60p 295.60p 292.52p 294.00p 13689
29/07/2019 293.00p 296.00p 290.36p 296.00p 8278
26/07/2019 291.80p 293.00p 290.00p 293.00p 18261
25/07/2019 291.00p 292.00p 288.00p 291.00p 22414
24/07/2019 292.00p 293.10p 289.00p 292.00p 22860
23/07/2019 293.00p 294.00p 291.00p 292.50p 6652
22/07/2019 291.54p 293.10p 291.36p 292.00p 14435
19/07/2019 293.00p 293.50p 290.72p 293.50p 55810
18/07/2019 292.00p 292.00p 288.64p 290.50p 122804
17/07/2019 291.00p 291.50p 290.34p 291.50p 5431
16/07/2019 291.00p 292.50p 288.48p 292.50p 225887
15/07/2019 288.00p 290.96p 287.00p 289.00p 122589
12/07/2019 287.45p 290.50p 287.45p 290.50p 19873
11/07/2019 288.00p 291.00p 286.30p 291.00p 705347
10/07/2019 288.00p 290.00p 286.00p 286.50p 211056
09/07/2019 293.00p 295.86p 290.00p 290.00p 17181
08/07/2019 297.00p 299.94p 294.47p 294.50p 24403
05/07/2019 298.00p 299.00p 297.00p 297.50p 22456
04/07/2019 299.22p 299.22p 298.50p 298.50p 19067
03/07/2019 302.00p 302.00p 298.05p 298.50p 38595
02/07/2019 301.95p 301.95p 299.55p 300.00p 5155
01/07/2019 294.00p 302.00p 294.00p 300.00p 32178
28/06/2019 290.00p 294.00p 289.00p 294.00p 76402
27/06/2019 287.00p 289.00p 286.33p 289.00p 73725
26/06/2019 282.40p 285.90p 281.08p 285.00p 44896
25/06/2019 283.00p 283.12p 281.80p 282.00p 8896
24/06/2019 281.00p 284.00p 280.60p 284.00p 23738
21/06/2019 280.00p 284.00p 279.50p 284.00p 43541
20/06/2019 281.00p 282.12p 279.00p 281.00p 133825
19/06/2019 282.34p 282.34p 281.50p 281.50p 1856
18/06/2019 280.00p 282.50p 276.08p 282.50p 211076
17/06/2019 276.00p 279.60p 275.04p 276.50p 77900
14/06/2019 279.00p 280.00p 277.00p 278.00p 241172
13/06/2019 275.00p 280.00p 274.00p 280.00p 515679
12/06/2019 277.55p 279.85p 277.50p 277.50p 9065
11/06/2019 279.00p 280.00p 277.00p 278.50p 41611
10/06/2019 276.00p 277.50p 274.00p 277.50p 10842
07/06/2019 273.00p 275.00p 271.00p 274.00p 80984
06/06/2019 274.88p 274.88p 273.00p 273.00p 17042
05/06/2019 274.00p 275.82p 271.40p 275.00p 10703
04/06/2019 271.00p 275.25p 271.00p 273.50p 26856
03/06/2019 274.00p 275.38p 271.25p 274.00p 18123
31/05/2019 275.00p 277.96p 273.00p 273.00p 35542
30/05/2019 278.25p 279.95p 275.25p 277.00p 6905
29/05/2019 279.00p 279.55p 276.30p 277.00p 18487
28/05/2019 280.99p 283.00p 280.50p 282.00p 28395
24/05/2019 284.00p 284.00p 280.00p 280.00p 36748
23/05/2019 280.00p 282.00p 280.00p 281.50p 16978
22/05/2019 281.05p 283.80p 280.50p 282.50p 75834
21/05/2019 282.86p 282.86p 280.00p 280.00p 14882

*Close Price adjusted for both dividends and splits