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
20/05/2019 278.00p 280.00p 278.00p 280.00p 28682
17/05/2019 280.00p 280.25p 278.04p 279.00p 29963
16/05/2019 282.00p 282.00p 279.50p 279.50p 3228
15/05/2019 280.75p 283.00p 280.55p 282.00p 15570
14/05/2019 278.00p 279.00p 277.40p 279.00p 7707
13/05/2019 277.00p 280.95p 277.00p 278.00p 51110
10/05/2019 279.00p 282.00p 278.00p 278.00p 42728
09/05/2019 281.00p 281.98p 274.00p 275.00p 59497
08/05/2019 283.00p 283.50p 281.00p 283.00p 89229
07/05/2019 290.00p 290.00p 283.23p 283.50p 19700
03/05/2019 295.00p 295.00p 290.03p 291.50p 34378
02/05/2019 292.00p 293.88p 291.03p 292.50p 24342
01/05/2019 294.00p 294.92p 291.05p 292.00p 23181
30/04/2019 292.00p 297.00p 291.44p 294.00p 23254
29/04/2019 292.00p 295.75p 291.00p 292.00p 25018
26/04/2019 295.25p 296.50p 293.00p 293.00p 46551
25/04/2019 296.50p 297.60p 294.44p 296.00p 22700
24/04/2019 295.74p 296.90p 295.33p 296.50p 28920
23/04/2019 295.70p 296.16p 294.35p 295.50p 17544
18/04/2019 295.04p 297.10p 295.04p 296.50p 11229
17/04/2019 297.00p 297.28p 296.52p 297.00p 23615
16/04/2019 296.00p 298.00p 294.53p 297.00p 51170
15/04/2019 294.00p 297.00p 293.10p 294.50p 33600
12/04/2019 293.00p 293.00p 291.04p 292.50p 41439
11/04/2019 291.55p 292.50p 289.25p 291.00p 18854
10/04/2019 292.00p 293.10p 290.04p 292.00p 44477
09/04/2019 289.00p 292.67p 289.00p 291.50p 12912
08/04/2019 288.40p 291.50p 287.00p 291.50p 49673
05/04/2019 285.00p 291.50p 285.00p 291.50p 26488
04/04/2019 289.00p 289.00p 285.60p 289.00p 25754
03/04/2019 289.00p 289.00p 285.30p 288.50p 34042
02/04/2019 285.30p 288.16p 285.30p 288.00p 41917
01/04/2019 288.00p 288.00p 284.40p 286.50p 23752
29/03/2019 282.00p 287.00p 282.00p 282.00p 42445
28/03/2019 280.00p 282.20p 278.00p 282.00p 59728
27/03/2019 283.00p 283.00p 279.44p 281.00p 19424
26/03/2019 278.00p 280.32p 278.00p 278.00p 6753
25/03/2019 278.04p 280.50p 278.04p 280.50p 14407
22/03/2019 280.00p 287.40p 279.00p 282.00p 33608
21/03/2019 287.00p 288.00p 284.75p 286.50p 23427
20/03/2019 287.00p 287.00p 284.16p 285.50p 11864
19/03/2019 284.00p 287.00p 283.90p 286.00p 31483
18/03/2019 279.00p 292.00p 276.00p 292.00p 120502
15/03/2019 273.00p 276.95p 273.00p 273.00p 31115
14/03/2019 278.00p 278.00p 273.44p 275.00p 16414
13/03/2019 278.00p 283.00p 275.81p 283.00p 24288
12/03/2019 278.00p 279.00p 277.22p 278.00p 33972
11/03/2019 275.00p 277.22p 274.08p 276.50p 25701
08/03/2019 273.00p 275.53p 271.00p 273.00p 31594
07/03/2019 275.30p 275.30p 273.38p 274.50p 17315
06/03/2019 277.00p 277.50p 273.81p 277.50p 9601
05/03/2019 275.00p 276.50p 273.54p 276.50p 12473
04/03/2019 274.00p 274.57p 272.36p 273.00p 35828
01/03/2019 271.00p 273.00p 271.00p 273.00p 114746
28/02/2019 272.00p 274.16p 270.00p 271.50p 11170
27/02/2019 274.00p 275.90p 272.99p 275.00p 33086
26/02/2019 275.00p 281.00p 274.00p 275.50p 39655
25/02/2019 281.00p 282.30p 281.00p 281.50p 74765
22/02/2019 281.00p 283.00p 280.78p 281.50p 41783
21/02/2019 280.38p 282.00p 280.15p 281.50p 12001
20/02/2019 280.00p 282.00p 280.00p 281.50p 7993
19/02/2019 281.00p 282.30p 281.00p 281.50p 65489
18/02/2019 281.00p 282.67p 280.00p 281.50p 29204
15/02/2019 279.65p 280.85p 279.50p 279.50p 14667
14/02/2019 280.22p 280.73p 278.81p 280.50p 29065
13/02/2019 278.00p 281.00p 278.00p 278.00p 30663
12/02/2019 277.00p 280.00p 276.16p 280.00p 47763
11/02/2019 277.00p 277.00p 274.38p 277.00p 35703
08/02/2019 273.00p 275.00p 271.37p 275.00p 6648
07/02/2019 272.00p 275.12p 271.75p 273.00p 9415
06/02/2019 273.00p 276.00p 273.00p 276.00p 22679
05/02/2019 275.00p 276.00p 271.80p 276.00p 24803
04/02/2019 272.00p 274.00p 272.00p 272.00p 16648
01/02/2019 271.00p 274.25p 268.50p 273.00p 24205
31/01/2019 271.00p 271.00p 267.40p 271.00p 57164
30/01/2019 267.00p 268.70p 267.00p 267.00p 8294
29/01/2019 267.40p 268.80p 265.30p 268.50p 21882
28/01/2019 267.00p 268.70p 264.30p 267.00p 18309
25/01/2019 270.25p 270.25p 268.18p 269.00p 14083
24/01/2019 268.00p 269.00p 266.30p 268.50p 11028
23/01/2019 266.00p 268.50p 265.00p 265.50p 10213
22/01/2019 268.00p 271.25p 266.50p 266.50p 4676
21/01/2019 273.00p 273.13p 269.50p 272.00p 81172
18/01/2019 269.00p 269.64p 267.50p 269.50p 18656
17/01/2019 267.50p 268.00p 266.88p 268.00p 10714
16/01/2019 264.00p 269.00p 261.00p 269.00p 33854
15/01/2019 262.00p 265.00p 262.00p 265.00p 19611
14/01/2019 262.00p 263.70p 257.00p 257.00p 101741
11/01/2019 263.00p 265.00p 263.00p 263.00p 4081
10/01/2019 265.00p 265.18p 262.22p 262.50p 12658
09/01/2019 265.00p 265.00p 261.80p 264.50p 21939
08/01/2019 261.00p 261.00p 259.50p 259.50p 335
07/01/2019 259.00p 261.70p 259.00p 259.00p 8836
04/01/2019 258.00p 259.00p 257.60p 259.00p 4378
03/01/2019 255.00p 257.60p 255.00p 255.00p 3394
02/01/2019 255.00p 262.00p 254.25p 262.00p 19588
31/12/2018 257.00p 262.00p 257.00p 259.50p 8933
28/12/2018 261.00p 262.00p 257.00p 257.00p 9909
27/12/2018 255.00p 258.90p 255.00p 257.50p 6791
24/12/2018 260.00p 260.70p 258.00p 258.00p 8660
21/12/2018 258.00p 262.00p 258.00p 262.00p 33409
20/12/2018 262.00p 262.00p 258.64p 262.00p 10607
19/12/2018 262.00p 264.00p 258.20p 262.00p 23107
18/12/2018 258.25p 260.00p 258.25p 260.00p 2881
17/12/2018 262.00p 263.50p 260.00p 260.50p 6536
14/12/2018 262.00p 263.50p 261.00p 262.00p 3740
13/12/2018 265.56p 265.56p 263.04p 264.50p 9572
12/12/2018 264.00p 266.00p 262.50p 265.50p 19922
11/12/2018 257.00p 261.50p 256.71p 261.50p 30036
10/12/2018 258.00p 259.50p 257.50p 257.50p 59588
07/12/2018 260.00p 262.00p 258.84p 261.50p 15619
06/12/2018 267.00p 267.00p 258.00p 258.50p 34572
05/12/2018 266.00p 267.99p 266.00p 267.50p 8315
04/12/2018 269.50p 269.50p 267.88p 269.00p 5894
03/12/2018 269.00p 272.34p 267.00p 267.00p 59343
30/11/2018 261.00p 263.50p 261.00p 262.00p 8001
29/11/2018 260.00p 264.00p 258.00p 258.00p 15859
28/11/2018 263.00p 263.00p 260.30p 262.50p 20960
27/11/2018 260.00p 263.00p 258.00p 261.50p 21585
26/11/2018 258.50p 258.50p 257.30p 258.50p 7103
23/11/2018 257.00p 257.50p 256.50p 256.50p 4832
22/11/2018 257.00p 258.50p 255.00p 257.00p 8140
21/11/2018 258.95p 259.00p 257.30p 259.00p 12026
20/11/2018 257.00p 260.00p 256.25p 257.00p 14668
19/11/2018 260.00p 263.25p 259.50p 259.50p 16166
16/11/2018 260.00p 261.00p 258.00p 259.00p 24596
15/11/2018 255.00p 261.00p 253.92p 261.00p 45489
14/11/2018 250.00p 255.00p 250.00p 252.00p 9706
13/11/2018 251.00p 253.92p 251.00p 253.50p 23531
12/11/2018 250.00p 255.56p 250.00p 252.00p 11614
09/11/2018 254.00p 254.00p 252.00p 252.00p 12480
08/11/2018 256.00p 260.00p 254.84p 257.00p 29664
07/11/2018 258.00p 258.00p 252.63p 258.00p 52876
06/11/2018 260.00p 260.00p 252.00p 253.50p 10287
05/11/2018 256.16p 258.95p 256.16p 256.50p 1989
02/11/2018 263.00p 263.00p 255.00p 255.00p 109991
01/11/2018 255.00p 260.00p 251.00p 253.00p 41974
31/10/2018 257.00p 257.00p 250.00p 250.00p 20492
30/10/2018 247.00p 250.00p 246.00p 250.00p 8224
29/10/2018 247.00p 250.20p 243.00p 247.00p 22393
26/10/2018 245.00p 247.56p 245.00p 245.00p 23881
25/10/2018 246.00p 252.00p 243.00p 252.00p 150179
24/10/2018 250.00p 255.22p 250.00p 252.00p 37370
23/10/2018 250.00p 251.30p 248.42p 249.50p 73784
22/10/2018 257.00p 257.00p 252.84p 256.50p 33427
19/10/2018 251.00p 253.88p 250.00p 252.50p 17301
18/10/2018 252.00p 252.00p 250.00p 251.00p 15358
17/10/2018 249.00p 254.00p 249.00p 250.00p 20490
16/10/2018 247.00p 249.97p 247.00p 248.50p 4019
15/10/2018 250.00p 250.00p 248.20p 248.50p 12291
12/10/2018 249.00p 252.00p 244.92p 248.50p 17345
11/10/2018 244.00p 246.67p 238.00p 243.00p 63985
10/10/2018 256.00p 257.96p 250.00p 250.00p 31354
09/10/2018 257.45p 258.67p 255.55p 257.50p 14562
08/10/2018 258.00p 259.52p 257.00p 259.00p 46587
05/10/2018 261.00p 263.52p 258.00p 259.00p 26437
04/10/2018 266.00p 267.95p 261.00p 261.00p 19561
03/10/2018 271.00p 271.00p 269.30p 271.00p 16226
02/10/2018 271.00p 271.00p 268.40p 270.00p 13780
01/10/2018 272.00p 272.00p 269.00p 271.00p 39733
28/09/2018 269.00p 271.67p 269.00p 269.00p 28984
27/09/2018 269.00p 271.10p 269.00p 271.00p 5720
26/09/2018 269.00p 270.77p 269.00p 269.00p 21855
25/09/2018 269.55p 272.00p 269.55p 271.00p 9569
24/09/2018 270.00p 272.15p 269.00p 269.50p 20736
21/09/2018 271.00p 276.00p 271.00p 276.00p 23146
20/09/2018 267.00p 272.00p 267.00p 270.00p 12046
19/09/2018 269.00p 270.50p 268.00p 269.00p 250061
18/09/2018 268.95p 270.00p 267.97p 269.00p 111517
17/09/2018 272.00p 272.00p 267.00p 271.00p 36003
14/09/2018 274.00p 274.00p 270.00p 272.00p 21257
13/09/2018 273.00p 273.00p 271.00p 272.00p 55769
12/09/2018 272.00p 274.00p 267.00p 272.00p 33599
11/09/2018 268.00p 270.00p 265.00p 268.00p 79447
10/09/2018 271.00p 273.90p 269.50p 269.50p 120212
07/09/2018 275.00p 275.00p 270.50p 275.00p 14396
06/09/2018 272.00p 275.00p 270.00p 272.00p 75551
05/09/2018 276.00p 276.00p 270.00p 270.00p 14386
04/09/2018 277.00p 280.00p 276.96p 277.50p 27419
03/09/2018 280.00p 281.00p 275.01p 281.00p 31318
31/08/2018 275.00p 277.50p 274.68p 276.00p 31450
30/08/2018 280.00p 281.50p 277.00p 279.00p 2308
29/08/2018 278.00p 282.00p 278.00p 280.50p 9307
28/08/2018 281.00p 281.00p 278.00p 279.50p 15601
24/08/2018 279.00p 279.50p 277.00p 279.00p 20837
23/08/2018 276.00p 279.00p 276.00p 276.00p 19778
22/08/2018 279.06p 279.22p 277.96p 278.50p 21325
21/08/2018 279.00p 280.10p 279.00p 279.00p 12972
20/08/2018 280.00p 280.00p 276.96p 280.00p 11602
17/08/2018 276.60p 277.75p 275.50p 275.50p 102586
16/08/2018 273.00p 276.30p 272.10p 275.00p 93105
15/08/2018 275.00p 278.56p 268.15p 270.00p 60714
14/08/2018 280.00p 280.55p 278.00p 279.00p 24228
13/08/2018 280.00p 281.20p 280.00p 280.00p 23649
10/08/2018 284.00p 286.60p 284.00p 284.50p 25740
09/08/2018 285.90p 287.91p 285.00p 286.50p 148912
08/08/2018 283.00p 285.94p 282.55p 284.00p 18226
07/08/2018 280.00p 283.00p 278.50p 281.00p 120227
06/08/2018 277.00p 278.50p 274.40p 278.50p 21071
03/08/2018 274.00p 275.91p 273.30p 274.00p 22505

*Close Price adjusted for both dividends and splits