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
24/12/2024 342.00p 343.00p 333.00p 342.00p 18669
23/12/2024 335.00p 343.00p 333.00p 335.00p 36022
20/12/2024 337.00p 343.13p 335.00p 337.00p 15199
19/12/2024 337.00p 347.00p 337.00p 340.00p 36763
18/12/2024 340.00p 347.30p 339.00p 340.00p 56446
17/12/2024 339.00p 346.70p 337.62p 339.50p 31832
16/12/2024 343.00p 350.00p 340.00p 342.50p 34876
13/12/2024 344.00p 348.04p 341.00p 348.00p 47198
12/12/2024 342.00p 348.00p 342.00p 346.00p 46316
11/12/2024 342.00p 347.00p 342.00p 342.00p 52863
10/12/2024 345.00p 349.00p 339.93p 342.00p 86036
09/12/2024 349.00p 351.00p 343.20p 351.00p 56813
06/12/2024 343.00p 346.00p 341.00p 342.00p 62849
05/12/2024 343.00p 346.10p 343.00p 343.00p 15748
04/12/2024 343.00p 346.00p 339.00p 343.00p 30024
03/12/2024 342.00p 345.00p 336.00p 345.00p 71907
02/12/2024 336.00p 342.16p 335.00p 341.00p 36908
29/11/2024 336.00p 344.00p 336.00p 341.00p 46468
28/11/2024 340.00p 343.00p 337.00p 339.00p 103840
27/11/2024 340.00p 343.25p 340.00p 342.00p 174910
26/11/2024 342.00p 342.00p 336.00p 340.00p 58946
25/11/2024 342.00p 342.00p 335.00p 340.00p 18336
22/11/2024 335.00p 342.00p 335.00p 335.00p 44695
21/11/2024 340.00p 341.98p 337.00p 340.00p 107960
20/11/2024 342.00p 347.00p 341.60p 342.00p 11075
19/11/2024 340.00p 347.00p 338.00p 340.00p 39119
18/11/2024 345.00p 348.00p 338.00p 338.00p 22104
15/11/2024 338.00p 345.00p 337.00p 337.00p 52111
14/11/2024 341.00p 347.00p 338.94p 341.00p 220457
13/11/2024 344.00p 348.00p 339.00p 339.00p 119066
12/11/2024 342.00p 350.00p 339.00p 339.00p 54727
11/11/2024 353.00p 353.00p 345.00p 348.00p 49421
08/11/2024 352.00p 352.00p 344.66p 352.00p 39388
07/11/2024 343.00p 348.83p 343.00p 344.00p 83190
06/11/2024 343.00p 351.91p 343.00p 343.00p 180104
05/11/2024 345.00p 349.00p 344.00p 347.00p 98670
04/11/2024 345.00p 351.00p 343.40p 344.00p 121239
01/11/2024 345.00p 347.00p 341.00p 347.00p 92606
31/10/2024 345.00p 345.00p 341.00p 343.00p 175031
30/10/2024 343.00p 346.00p 342.00p 342.50p 165904
29/10/2024 345.00p 345.56p 339.16p 343.50p 280156
28/10/2024 337.00p 339.60p 333.50p 339.00p 42217
25/10/2024 332.00p 337.64p 330.76p 332.00p 101692
24/10/2024 329.00p 337.00p 329.00p 335.00p 91383
23/10/2024 331.00p 337.72p 331.00p 335.00p 53505
22/10/2024 334.00p 344.00p 328.00p 334.00p 207773
21/10/2024 340.00p 344.00p 329.93p 330.00p 74091
18/10/2024 335.00p 344.00p 333.00p 333.00p 59152
17/10/2024 335.00p 340.08p 332.35p 334.00p 64996
16/10/2024 338.00p 338.96p 333.87p 337.00p 122846
15/10/2024 347.00p 349.00p 334.00p 334.00p 120459
14/10/2024 342.00p 355.00p 341.00p 346.00p 24052
11/10/2024 349.00p 355.00p 341.88p 347.00p 55125
10/10/2024 349.00p 352.00p 342.00p 345.00p 41862
09/10/2024 343.00p 350.00p 338.00p 340.00p 90632
08/10/2024 342.00p 355.00p 341.88p 342.00p 71942
07/10/2024 354.00p 358.00p 353.24p 358.00p 34716
04/10/2024 349.00p 358.00p 349.00p 350.00p 62222
03/10/2024 349.00p 358.00p 349.00p 349.00p 39169
02/10/2024 351.00p 355.18p 348.88p 350.00p 146898
01/10/2024 352.00p 352.00p 346.00p 350.00p 50032
30/09/2024 343.00p 350.00p 343.00p 350.00p 88445
27/09/2024 340.00p 344.00p 339.00p 343.00p 116077
26/09/2024 330.00p 339.00p 330.00p 339.00p 134497
25/09/2024 326.00p 329.00p 325.00p 329.00p 65249
24/09/2024 324.00p 326.50p 321.24p 326.50p 106254
23/09/2024 317.00p 321.00p 316.10p 320.00p 88126
20/09/2024 320.00p 321.92p 314.35p 320.00p 66127
19/09/2024 312.00p 320.00p 312.00p 320.00p 108483
18/09/2024 312.00p 316.00p 311.00p 316.00p 32185
17/09/2024 312.00p 317.04p 312.00p 315.00p 63951
16/09/2024 311.00p 319.00p 307.24p 314.00p 96779
13/09/2024 315.00p 315.14p 309.64p 315.00p 36280
12/09/2024 311.00p 317.08p 308.00p 314.00p 41462
11/09/2024 309.00p 314.00p 307.04p 310.00p 49994
10/09/2024 308.00p 311.00p 301.43p 311.00p 137064
09/09/2024 312.00p 314.00p 307.55p 312.00p 376963
06/09/2024 311.00p 313.00p 307.00p 311.00p 347096
05/09/2024 311.00p 314.00p 309.00p 313.00p 80443
04/09/2024 316.00p 316.00p 309.00p 312.00p 72296
03/09/2024 319.00p 321.20p 318.00p 318.00p 78988
02/09/2024 318.00p 323.00p 318.00p 320.00p 33462
30/08/2024 322.00p 322.00p 319.00p 319.00p 37772
29/08/2024 320.00p 320.00p 318.00p 319.00p 10258
28/08/2024 318.00p 320.58p 317.01p 318.00p 47393
27/08/2024 318.00p 321.00p 317.00p 319.00p 47777
23/08/2024 319.00p 321.49p 319.00p 319.50p 38568
22/08/2024 322.00p 323.52p 319.00p 319.00p 30500
21/08/2024 324.00p 325.52p 323.00p 323.00p 13802
20/08/2024 324.00p 324.99p 324.00p 324.50p 64484
19/08/2024 322.00p 324.34p 319.20p 324.00p 55028
16/08/2024 319.00p 322.94p 315.80p 321.00p 43002
15/08/2024 317.00p 319.20p 313.43p 318.50p 12011
14/08/2024 312.00p 318.26p 312.00p 315.50p 22039
13/08/2024 316.00p 319.46p 312.00p 317.50p 30191
12/08/2024 317.00p 320.00p 313.80p 316.00p 52481
09/08/2024 310.00p 320.14p 310.00p 316.00p 32588
08/08/2024 316.00p 317.00p 306.00p 317.00p 15832
07/08/2024 316.00p 316.00p 310.00p 316.00p 175872
06/08/2024 307.00p 316.00p 305.00p 308.00p 71629
05/08/2024 305.00p 307.50p 293.00p 307.50p 45981
02/08/2024 315.00p 319.38p 314.00p 317.00p 54532
01/08/2024 325.00p 327.00p 323.05p 325.00p 33505
31/07/2024 322.00p 327.00p 321.55p 325.00p 78393
30/07/2024 321.00p 323.00p 318.38p 319.00p 94659
29/07/2024 320.00p 323.00p 318.20p 319.00p 38233
26/07/2024 319.00p 322.00p 318.00p 321.00p 58070
25/07/2024 321.00p 321.69p 315.00p 319.00p 30400
24/07/2024 323.00p 324.20p 321.23p 322.00p 162756
23/07/2024 324.00p 326.76p 323.00p 323.00p 13510
22/07/2024 326.00p 329.00p 324.00p 324.00p 33072
19/07/2024 325.00p 328.00p 324.00p 326.00p 17063
18/07/2024 331.00p 331.00p 326.00p 327.00p 30116
17/07/2024 328.00p 330.00p 327.00p 327.00p 73825
16/07/2024 331.00p 333.00p 328.61p 330.00p 52543
15/07/2024 332.00p 332.00p 328.80p 330.00p 193601
12/07/2024 331.00p 331.40p 328.60p 330.00p 37856
11/07/2024 330.00p 331.00p 328.00p 331.00p 54892
10/07/2024 327.00p 329.12p 325.41p 327.00p 165410
09/07/2024 326.00p 328.71p 326.00p 328.00p 221460
08/07/2024 327.00p 329.00p 325.12p 327.00p 37227
05/07/2024 328.00p 328.74p 326.00p 328.00p 36949
04/07/2024 327.00p 329.00p 324.00p 329.00p 38257
03/07/2024 329.00p 329.00p 324.04p 329.00p 5917
02/07/2024 325.00p 327.56p 325.00p 327.00p 7172
01/07/2024 326.00p 330.00p 325.89p 328.00p 34572
28/06/2024 327.00p 330.00p 325.50p 328.00p 28579
27/06/2024 329.00p 329.00p 324.88p 327.50p 20081
26/06/2024 327.00p 330.60p 323.00p 328.00p 29708
25/06/2024 329.00p 329.80p 325.00p 327.00p 57535
24/06/2024 328.00p 332.00p 325.00p 325.00p 51208
21/06/2024 327.00p 330.40p 327.00p 327.00p 16753
20/06/2024 327.00p 330.00p 325.88p 330.00p 26656
19/06/2024 324.00p 328.00p 324.00p 328.00p 25763
18/06/2024 324.00p 325.37p 323.66p 324.00p 28061
17/06/2024 317.00p 323.00p 317.00p 323.00p 38454
14/06/2024 321.00p 322.00p 316.00p 322.00p 104796
13/06/2024 320.00p 322.00p 317.14p 322.00p 97222
12/06/2024 320.00p 321.00p 316.00p 321.00p 24526
11/06/2024 321.00p 321.70p 316.46p 320.00p 33810
10/06/2024 323.00p 323.00p 320.00p 323.00p 37899
07/06/2024 321.00p 323.00p 321.00p 321.00p 24819
06/06/2024 322.00p 322.00p 317.20p 322.00p 46581
05/06/2024 320.00p 320.00p 316.25p 320.00p 33184
04/06/2024 318.00p 318.00p 314.00p 314.00p 97654
03/06/2024 320.00p 321.00p 313.00p 318.00p 37259
31/05/2024 316.00p 320.50p 314.00p 314.00p 62230
30/05/2024 317.00p 321.00p 316.83p 317.00p 48366
29/05/2024 324.00p 327.40p 321.00p 322.00p 34578
28/05/2024 325.00p 328.17p 325.00p 327.00p 78376
24/05/2024 331.00p 331.00p 326.30p 328.00p 26194
23/05/2024 329.00p 331.50p 328.00p 328.00p 8813
22/05/2024 332.00p 339.00p 330.00p 330.00p 129568
21/05/2024 333.00p 336.00p 329.00p 329.00p 44878
20/05/2024 327.00p 338.90p 327.00p 334.00p 141217
17/05/2024 333.00p 334.98p 331.40p 334.00p 37247
16/05/2024 330.00p 335.00p 321.00p 331.00p 223576
15/05/2024 331.00p 333.78p 326.00p 330.00p 164617
14/05/2024 322.00p 330.85p 322.00p 329.00p 38168
13/05/2024 329.00p 330.00p 324.50p 328.00p 45444
10/05/2024 325.00p 329.71p 320.00p 327.00p 26572
09/05/2024 323.00p 325.53p 322.00p 323.00p 63265
08/05/2024 318.00p 325.24p 318.00p 323.00p 45163
07/05/2024 323.00p 330.89p 322.08p 324.00p 40985
03/05/2024 326.00p 326.00p 320.61p 321.00p 76899
02/05/2024 321.00p 321.00p 311.00p 319.00p 62360
01/05/2024 314.00p 317.00p 308.00p 315.00p 48380
30/04/2024 313.00p 316.00p 310.00p 313.00p 184850
29/04/2024 315.00p 316.00p 310.48p 314.00p 64606
26/04/2024 313.00p 313.00p 308.00p 312.00p 59852
25/04/2024 307.00p 310.00p 306.78p 308.00p 63320
24/04/2024 303.00p 309.00p 303.00p 308.00p 415858
23/04/2024 300.00p 309.00p 300.00p 304.50p 34477
22/04/2024 304.00p 304.20p 294.00p 304.00p 47592
19/04/2024 299.00p 305.05p 296.58p 301.00p 31160
18/04/2024 302.00p 307.00p 298.27p 302.00p 27161
17/04/2024 300.00p 307.00p 295.61p 298.00p 65385
16/04/2024 302.00p 302.00p 296.00p 302.00p 52029
15/04/2024 307.00p 315.69p 305.00p 306.00p 69144
12/04/2024 309.00p 318.00p 307.00p 311.00p 30426
11/04/2024 308.00p 316.80p 308.00p 311.00p 102225
10/04/2024 307.00p 317.00p 307.00p 310.00p 20018
09/04/2024 305.00p 316.00p 305.00p 307.00p 65440
08/04/2024 306.00p 310.40p 305.00p 305.00p 110800
05/04/2024 306.00p 310.00p 305.00p 307.50p 40984
04/04/2024 307.00p 310.00p 303.35p 307.00p 73228
03/04/2024 314.00p 317.28p 309.02p 315.00p 73993
02/04/2024 309.00p 320.28p 308.84p 314.00p 196378
28/03/2024 308.00p 315.00p 308.00p 309.00p 129509
27/03/2024 309.00p 315.04p 306.00p 309.00p 20793
26/03/2024 317.00p 316.00p 310.00p 312.00p 61087
25/03/2024 317.00p 317.00p 309.00p 309.00p 52100
22/03/2024 314.00p 316.00p 309.00p 312.00p 146922
21/03/2024 306.00p 314.10p 306.00p 312.00p 328221
20/03/2024 306.00p 306.00p 305.00p 307.00p 101455
19/03/2024 306.00p 313.00p 305.00p 305.00p 167327
18/03/2024 309.00p 316.00p 309.00p 309.00p 155934
15/03/2024 313.00p 316.00p 309.00p 316.00p 98398
14/03/2024 313.00p 314.08p 310.00p 313.00p 63166
13/03/2024 311.00p 315.06p 310.00p 311.00p 131861

*Close Price adjusted for both dividends and splits