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
09/01/2018 309.00p 311.70p 309.00p 310.50p 39453
08/01/2018 310.00p 311.60p 306.40p 309.50p 90348
05/01/2018 307.00p 307.00p 304.00p 306.50p 30746
04/01/2018 305.00p 305.00p 301.90p 305.00p 64889
03/01/2018 300.75p 302.00p 299.80p 302.00p 16347
02/01/2018 299.00p 302.00p 298.74p 300.50p 71261
29/12/2017 300.00p 301.00p 298.00p 299.00p 27173
28/12/2017 299.00p 300.00p 297.44p 299.00p 38452
27/12/2017 299.75p 299.75p 296.25p 297.50p 5832
22/12/2017 299.75p 299.75p 297.03p 297.75p 2349
21/12/2017 297.00p 299.00p 296.50p 297.25p 3433
20/12/2017 299.00p 299.00p 295.50p 297.38p 8944
19/12/2017 296.00p 299.00p 294.86p 297.50p 11450
18/12/2017 297.00p 298.00p 294.50p 298.00p 7955
15/12/2017 298.00p 298.00p 295.08p 298.00p 5129
14/12/2017 294.25p 296.50p 294.00p 294.00p 6941
13/12/2017 295.00p 298.50p 293.23p 298.50p 30029
12/12/2017 295.25p 295.50p 293.00p 295.50p 5774
11/12/2017 295.25p 295.50p 291.25p 294.37p 22605
08/12/2017 290.00p 293.10p 290.00p 292.50p 39165
07/12/2017 289.25p 290.00p 287.50p 290.00p 18004
06/12/2017 291.50p 292.56p 288.25p 288.25p 20006
05/12/2017 292.50p 294.75p 290.93p 294.25p 89368
04/12/2017 292.00p 293.33p 288.25p 288.25p 24459
01/12/2017 295.50p 295.50p 288.00p 288.00p 23230
30/11/2017 296.75p 296.75p 290.00p 293.25p 78804
29/11/2017 297.25p 301.03p 293.00p 293.00p 38099
28/11/2017 300.50p 301.96p 300.11p 301.25p 31456
27/11/2017 300.00p 303.15p 298.50p 299.62p 18530
24/11/2017 304.00p 304.25p 301.69p 302.25p 51191
23/11/2017 302.75p 304.50p 300.00p 304.50p 7600
22/11/2017 304.00p 304.75p 301.62p 302.00p 55872
21/11/2017 298.00p 303.50p 298.00p 302.00p 67691
20/11/2017 296.75p 299.00p 296.14p 297.50p 16270
17/11/2017 299.25p 299.25p 296.36p 297.62p 82537
16/11/2017 296.50p 298.75p 294.28p 297.75p 51127
15/11/2017 295.25p 298.25p 293.51p 294.88p 185531
14/11/2017 299.75p 300.00p 297.00p 297.50p 49832
13/11/2017 300.00p 302.50p 295.38p 299.50p 147496
10/11/2017 297.00p 298.40p 294.00p 294.00p 18679
09/11/2017 296.75p 298.39p 294.75p 296.75p 26090
08/11/2017 295.50p 299.00p 295.50p 296.50p 64865
07/11/2017 295.00p 295.54p 294.50p 295.00p 45804
06/11/2017 294.50p 295.54p 294.00p 295.00p 37262
03/11/2017 294.50p 295.00p 290.92p 293.00p 52768
02/11/2017 292.00p 294.00p 291.00p 293.00p 35447
01/11/2017 290.00p 291.50p 289.75p 291.00p 18879
31/10/2017 288.00p 289.75p 287.00p 287.00p 42054
30/10/2017 287.00p 289.40p 287.00p 288.00p 15175
27/10/2017 290.00p 290.00p 287.80p 290.00p 6870
26/10/2017 285.00p 287.10p 284.00p 285.50p 15877
25/10/2017 286.00p 288.40p 284.00p 284.00p 93402
24/10/2017 286.00p 289.00p 283.50p 288.12p 115086
23/10/2017 289.00p 288.69p 286.95p 288.25p 35296
20/10/2017 289.00p 288.50p 286.50p 287.50p 22687
19/10/2017 289.00p 289.00p 285.50p 285.50p 7612
18/10/2017 288.50p 289.30p 286.50p 289.00p 289655
17/10/2017 289.00p 289.00p 287.00p 288.25p 101073
16/10/2017 288.75p 289.00p 287.00p 288.00p 36001
13/10/2017 286.50p 287.37p 286.50p 287.37p 34290
12/10/2017 287.00p 289.00p 287.00p 288.50p 49940
11/10/2017 286.50p 286.50p 285.50p 285.50p 4275
10/10/2017 287.00p 287.00p 286.00p 286.00p 1530
09/10/2017 285.50p 285.50p 284.12p 284.12p 15534
06/10/2017 285.50p 285.75p 284.00p 285.50p 5651
05/10/2017 284.00p 285.50p 283.75p 283.75p 4814
04/10/2017 280.00p 284.00p 280.00p 282.50p 53096
03/10/2017 281.00p 282.50p 279.50p 280.50p 27947
02/10/2017 280.00p 280.00p 278.25p 280.00p 41176
29/09/2017 276.25p 276.25p 276.00p 276.00p 3210
28/09/2017 280.75p 280.75p 280.50p 280.50p 27118
27/09/2017 275.75p 279.75p 275.75p 279.75p 440
26/09/2017 275.50p 275.50p 275.50p 275.50p 1621
25/09/2017 277.50p 278.00p 275.50p 276.75p 5431
22/09/2017 277.50p 279.50p 277.50p 278.50p 72
21/09/2017 279.00p 280.75p 279.00p 280.75p 36
20/09/2017 280.00p 282.00p 280.00p 281.00p 10074
19/09/2017 281.00p 281.50p 279.25p 280.63p 777
18/09/2017 275.00p 279.00p 275.00p 279.00p 18776
15/09/2017 279.50p 279.50p 275.00p 277.75p 148137
14/09/2017 281.00p 281.00p 279.50p 279.50p 256
13/09/2017 281.50p 283.75p 280.75p 280.75p 5836
12/09/2017 282.00p 282.50p 279.50p 280.87p 5020
11/09/2017 283.50p 283.50p 281.50p 281.50p 18414
08/09/2017 279.25p 280.12p 279.25p 280.12p 36
07/09/2017 283.25p 283.25p 280.25p 280.50p 6575
06/09/2017 281.00p 281.00p 279.25p 279.25p 6024
05/09/2017 284.50p 284.50p 281.00p 281.00p 19439
04/09/2017 283.00p 283.50p 283.00p 283.50p 836
01/09/2017 284.50p 288.25p 283.00p 283.00p 12308
31/08/2017 284.50p 285.00p 284.00p 284.75p 22672
30/08/2017 288.50p 288.50p 283.00p 284.00p 46482
29/08/2017 289.00p 289.00p 284.50p 287.25p 24601
25/08/2017 285.50p 290.00p 285.50p 288.25p 14138
24/08/2017 285.50p 288.00p 285.00p 287.37p 16963
23/08/2017 285.50p 286.25p 285.50p 286.25p 102
22/08/2017 287.00p 287.75p 286.37p 286.37p 21807
21/08/2017 286.25p 287.50p 285.00p 287.50p 64305
18/08/2017 287.00p 290.75p 286.50p 287.25p 44460
17/08/2017 292.75p 292.75p 289.00p 289.00p 3060
16/08/2017 287.00p 293.00p 287.00p 291.25p 12505
15/08/2017 285.00p 287.00p 284.12p 284.12p 47541
14/08/2017 285.00p 287.00p 285.00p 287.00p 2460
11/08/2017 283.50p 284.00p 283.50p 284.00p 19302
10/08/2017 286.50p 287.37p 285.25p 287.37p 1470
09/08/2017 286.50p 288.00p 286.50p 288.00p 2455
08/08/2017 284.00p 292.00p 284.00p 289.63p 6127
07/08/2017 285.00p 287.00p 285.00p 287.00p 13422
04/08/2017 282.00p 284.00p 282.00p 282.63p 7028
03/08/2017 280.00p 279.25p 279.12p 279.12p 17865
02/08/2017 280.00p 280.00p 279.25p 279.25p 1500
01/08/2017 279.00p 279.00p 278.25p 278.25p 12131
31/07/2017 280.00p 280.00p 277.00p 278.00p 23243
28/07/2017 274.25p 276.50p 274.00p 276.50p 13992
27/07/2017 279.00p 279.00p 278.50p 278.50p 412
26/07/2017 279.75p 279.75p 278.50p 278.50p 4137
25/07/2017 276.75p 278.38p 276.75p 278.38p 13938
24/07/2017 277.50p 277.50p 277.50p 277.50p 9375
21/07/2017 277.00p 277.87p 277.00p 277.87p 14112
20/07/2017 277.00p 277.00p 276.50p 277.00p 62783
19/07/2017 277.00p 277.00p 276.00p 277.00p 1039
18/07/2017 274.75p 276.75p 272.00p 276.75p 9020
17/07/2017 277.75p 277.75p 273.38p 273.38p 2682
14/07/2017 275.00p 277.75p 275.00p 276.25p 6256
13/07/2017 273.50p 273.62p 272.50p 273.62p 9000
12/07/2017 276.00p 277.00p 276.00p 276.38p 48072
11/07/2017 274.00p 275.00p 274.00p 274.50p 1497
10/07/2017 273.00p 271.50p 268.88p 271.50p 44698
07/07/2017 273.00p 273.00p 268.88p 268.88p 121133
06/07/2017 273.00p 273.00p 273.00p 273.00p 4596
05/07/2017 272.75p 269.62p 269.00p 269.00p 23590
04/07/2017 272.75p 271.00p 269.62p 269.62p 14839
03/07/2017 272.75p 272.75p 269.00p 271.00p 17360
30/06/2017 276.75p 270.88p 270.00p 270.88p 46084
29/06/2017 276.75p 276.75p 270.00p 270.00p 20880
28/06/2017 276.75p 277.00p 271.25p 271.25p 7564
27/06/2017 277.00p 277.00p 276.50p 276.50p 22889
26/06/2017 275.75p 278.00p 275.25p 278.00p 16166
23/06/2017 277.00p 277.00p 276.00p 276.50p 13842
22/06/2017 277.00p 277.50p 274.50p 274.50p 2860
21/06/2017 277.50p 277.50p 276.00p 276.00p 3000
20/06/2017 275.75p 277.00p 272.50p 272.75p 46335
19/06/2017 271.25p 275.75p 271.25p 274.50p 27425
16/06/2017 272.25p 273.50p 271.00p 273.00p 81174
15/06/2017 272.00p 274.50p 270.00p 272.00p 20481
14/06/2017 273.00p 274.04p 272.25p 272.25p 148790
13/06/2017 274.00p 274.00p 272.00p 273.25p 56346
12/06/2017 273.00p 276.00p 272.00p 273.50p 301465
09/06/2017 274.00p 277.70p 273.50p 276.75p 38627
08/06/2017 272.75p 272.75p 270.51p 271.75p 9915
07/06/2017 273.00p 273.00p 269.50p 270.13p 35843
06/06/2017 270.50p 272.37p 270.50p 271.62p 24895
05/06/2017 270.50p 272.08p 270.50p 271.00p 9749
02/06/2017 270.75p 273.68p 269.00p 272.25p 25775
01/06/2017 271.00p 271.00p 268.00p 270.50p 29541
31/05/2017 268.75p 271.68p 266.25p 267.13p 49765
30/05/2017 270.00p 274.00p 268.35p 269.50p 74451
26/05/2017 268.00p 269.50p 266.65p 269.50p 20761
25/05/2017 265.50p 267.00p 261.00p 266.13p 26938
24/05/2017 264.25p 265.50p 261.56p 264.37p 34714
23/05/2017 264.00p 264.37p 262.37p 262.37p 56547
22/05/2017 264.50p 265.00p 263.02p 265.00p 32756
19/05/2017 264.00p 265.00p 261.33p 264.50p 28808
18/05/2017 264.50p 265.00p 262.06p 263.63p 34742
17/05/2017 268.00p 268.00p 263.25p 265.75p 26366
16/05/2017 269.00p 269.00p 267.00p 268.00p 97101
15/05/2017 269.00p 269.00p 264.88p 267.25p 43331
12/05/2017 267.50p 268.80p 265.25p 268.13p 16851
11/05/2017 266.25p 269.00p 266.25p 267.62p 81130
10/05/2017 267.50p 268.50p 267.50p 267.50p 87401
09/05/2017 265.75p 267.50p 264.50p 267.25p 65277
08/05/2017 264.00p 264.64p 260.94p 264.50p 74938
05/05/2017 261.75p 261.81p 260.56p 261.75p 28449
04/05/2017 258.75p 262.50p 258.75p 258.75p 23879
03/05/2017 263.00p 264.00p 260.41p 261.00p 41025
02/05/2017 259.75p 263.00p 258.69p 261.75p 110054
28/04/2017 257.00p 259.00p 257.00p 257.00p 20933
27/04/2017 255.00p 259.49p 255.00p 257.50p 43436
26/04/2017 258.00p 259.78p 255.50p 258.25p 41471
25/04/2017 256.00p 258.00p 253.00p 255.75p 63725
24/04/2017 254.00p 255.90p 253.75p 255.50p 130290
21/04/2017 253.50p 253.60p 250.86p 252.25p 36968
20/04/2017 252.00p 253.37p 250.00p 251.75p 47468
19/04/2017 255.50p 256.00p 253.00p 254.00p 26653
18/04/2017 259.00p 260.73p 256.62p 256.75p 29497
13/04/2017 259.50p 260.72p 259.50p 259.50p 32098
12/04/2017 264.50p 264.50p 259.75p 260.00p 85554
11/04/2017 264.00p 265.25p 260.00p 261.37p 105076
10/04/2017 264.00p 266.44p 261.50p 261.75p 57365
07/04/2017 266.25p 266.50p 263.25p 263.25p 60011
06/04/2017 266.00p 267.32p 262.75p 264.25p 105156
05/04/2017 265.50p 267.33p 265.50p 266.00p 153296
04/04/2017 264.50p 266.00p 262.44p 265.50p 185576
03/04/2017 260.25p 264.00p 260.14p 263.75p 98035
31/03/2017 263.50p 263.75p 259.75p 260.25p 98373
30/03/2017 263.75p 263.75p 258.75p 260.75p 73508
29/03/2017 259.00p 263.75p 259.00p 263.75p 75873
28/03/2017 260.00p 260.00p 257.45p 260.00p 12637
27/03/2017 257.00p 259.03p 255.44p 256.75p 67732
24/03/2017 259.00p 259.75p 257.55p 259.00p 105823

*Close Price adjusted for both dividends and splits