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
10/03/2016 175.50p 179.00p 175.50p 179.00p 14729
09/03/2016 178.00p 178.75p 174.95p 178.00p 9882
08/03/2016 176.50p 178.75p 176.50p 178.75p 12971
07/03/2016 177.00p 179.50p 175.27p 179.50p 32769
04/03/2016 178.25p 179.00p 175.32p 179.00p 16299
03/03/2016 177.00p 178.00p 174.00p 178.00p 17992
02/03/2016 175.00p 177.44p 174.50p 176.50p 66009
01/03/2016 171.50p 174.00p 170.40p 174.00p 5233
29/02/2016 172.75p 174.00p 169.45p 172.75p 11554
26/02/2016 172.00p 174.00p 170.40p 174.00p 13268
25/02/2016 171.75p 171.75p 167.00p 171.75p 15086
24/02/2016 167.50p 170.50p 167.50p 170.50p 52775
23/02/2016 169.50p 170.75p 169.25p 170.75p 50000
22/02/2016 170.50p 171.50p 170.00p 171.50p 27513
19/02/2016 164.75p 166.50p 164.15p 166.00p 81566
18/02/2016 164.00p 166.00p 164.00p 166.00p 52004
17/02/2016 162.00p 166.00p 160.00p 166.00p 31129
16/02/2016 163.00p 164.00p 160.50p 164.00p 81216
15/02/2016 161.00p 161.50p 160.00p 161.50p 37900
12/02/2016 160.00p 160.00p 157.00p 158.00p 28757
11/02/2016 157.00p 161.00p 156.00p 158.00p 25007
10/02/2016 160.00p 161.50p 159.00p 161.50p 9304
09/02/2016 161.00p 162.22p 159.00p 159.00p 12106
08/02/2016 165.00p 165.00p 161.00p 161.00p 16731
05/02/2016 165.00p 166.00p 165.00p 165.50p 7042
04/02/2016 164.00p 164.50p 163.00p 164.50p 58759
03/02/2016 164.00p 164.00p 161.00p 161.00p 18323
02/02/2016 167.00p 167.40p 166.50p 166.75p 22500
01/02/2016 169.00p 169.00p 167.28p 167.50p 15522
29/01/2016 170.50p 170.50p 169.00p 170.00p 88189
28/01/2016 169.00p 169.00p 166.00p 166.00p 6470
27/01/2016 167.00p 168.00p 164.45p 168.00p 21712
26/01/2016 165.05p 168.75p 165.05p 166.00p 6235
25/01/2016 167.00p 168.75p 166.00p 168.75p 14261
22/01/2016 167.00p 169.50p 167.00p 169.50p 18348
21/01/2016 163.25p 165.50p 161.02p 165.50p 19275
20/01/2016 162.50p 165.94p 162.00p 162.00p 5738
19/01/2016 167.50p 168.50p 167.00p 168.00p 21104
18/01/2016 164.50p 167.00p 163.56p 167.00p 40985
15/01/2016 165.75p 167.00p 164.50p 167.00p 33320
14/01/2016 167.00p 169.65p 165.57p 167.00p 25355
13/01/2016 168.00p 170.00p 168.00p 170.00p 2470
12/01/2016 170.75p 170.75p 168.00p 170.00p 71014
11/01/2016 168.25p 171.50p 168.25p 169.00p 24556
08/01/2016 174.50p 174.50p 172.00p 172.50p 13950
07/01/2016 173.75p 173.75p 171.25p 173.25p 27550
06/01/2016 177.00p 177.25p 175.00p 177.25p 31038
05/01/2016 178.50p 178.50p 177.63p 178.50p 13884
04/01/2016 177.00p 178.50p 174.54p 178.50p 27290
31/12/2015 182.00p 182.75p 178.75p 180.75p 8193
30/12/2015 181.00p 182.50p 181.00p 182.50p 15875
29/12/2015 182.75p 182.75p 180.00p 180.00p 1858
24/12/2015 182.00p 182.00p 180.23p 182.00p 1130
23/12/2015 180.50p 181.50p 177.15p 179.50p 2419
22/12/2015 178.00p 179.75p 177.52p 179.75p 40586
21/12/2015 178.00p 178.00p 176.00p 177.50p 12731
18/12/2015 175.50p 178.00p 175.50p 177.75p 69946
17/12/2015 179.50p 179.50p 177.08p 178.50p 18433
16/12/2015 177.25p 177.50p 175.75p 177.50p 52873
15/12/2015 175.75p 175.75p 173.00p 173.75p 28796
14/12/2015 174.50p 175.75p 174.50p 174.50p 14005
11/12/2015 175.31p 176.44p 175.31p 175.75p 2385
10/12/2015 178.00p 178.00p 175.67p 175.75p 18668
09/12/2015 178.00p 178.00p 175.25p 175.50p 28587
08/12/2015 175.50p 177.25p 175.50p 175.50p 39774
07/12/2015 177.50p 178.50p 176.55p 177.00p 16013
04/12/2015 179.00p 179.00p 179.00p 179.00p 250
03/12/2015 178.00p 180.00p 177.50p 180.00p 30329
02/12/2015 178.50p 178.50p 176.25p 178.50p 16656
01/12/2015 177.75p 177.75p 176.50p 177.00p 44133
30/11/2015 176.00p 177.47p 175.60p 176.25p 21249
27/11/2015 177.00p 178.19p 177.00p 177.87p 54250
26/11/2015 180.75p 180.75p 176.26p 180.00p 42655
25/11/2015 178.50p 180.00p 178.50p 179.75p 29667
24/11/2015 177.75p 178.50p 176.00p 178.50p 25577
23/11/2015 175.50p 178.00p 175.50p 178.00p 12541
20/11/2015 175.00p 176.00p 174.98p 176.00p 136460
19/11/2015 174.25p 177.25p 174.25p 175.87p 20886
18/11/2015 174.94p 174.94p 174.13p 174.13p 2272
17/11/2015 175.00p 176.75p 174.40p 175.50p 72545
16/11/2015 173.52p 175.99p 173.50p 175.00p 19506
13/11/2015 177.00p 177.00p 177.00p 177.00p 2324
12/11/2015 181.25p 181.25p 179.00p 179.00p 12857
11/11/2015 180.00p 180.00p 179.31p 179.50p 5661
10/11/2015 180.00p 181.00p 180.00p 181.00p 19936
09/11/2015 181.00p 183.00p 180.50p 183.00p 516032
06/11/2015 183.00p 183.75p 181.00p 183.75p 76216
05/11/2015 181.88p 182.00p 180.00p 181.50p 1006595
04/11/2015 180.00p 182.00p 179.00p 182.00p 2255501
03/11/2015 176.74p 177.75p 176.50p 177.75p 526289
02/11/2015 177.00p 177.00p 175.99p 176.50p 65364
30/10/2015 178.00p 178.00p 177.37p 177.37p 5000
29/10/2015 178.00p 180.62p 178.00p 178.63p 9157
28/10/2015 180.00p 181.50p 180.00p 180.50p 64754
27/10/2015 178.00p 181.50p 178.00p 181.50p 82753
26/10/2015 180.25p 180.75p 180.00p 180.50p 9915
23/10/2015 178.50p 181.00p 178.30p 181.00p 18012
22/10/2015 176.25p 178.25p 176.25p 178.25p 282
21/10/2015 176.50p 178.00p 175.40p 178.00p 20102
20/10/2015 176.00p 177.00p 174.40p 177.00p 3492
19/10/2015 176.50p 177.75p 175.00p 177.75p 32083
16/10/2015 177.00p 177.00p 174.00p 177.00p 2002
15/10/2015 176.75p 176.75p 172.40p 176.75p 2257
14/10/2015 172.25p 174.00p 172.00p 174.00p 17701
13/10/2015 175.00p 175.00p 174.13p 174.13p 10000
12/10/2015 177.00p 177.00p 172.34p 176.00p 14391
09/10/2015 175.00p 177.00p 171.55p 177.00p 24302
08/10/2015 173.00p 174.00p 171.00p 173.00p 38372
07/10/2015 171.50p 174.00p 171.00p 174.00p 56388
06/10/2015 169.00p 170.00p 167.69p 170.00p 8381
05/10/2015 166.50p 170.00p 166.50p 170.00p 60084
02/10/2015 165.00p 167.00p 165.00p 166.00p 27661
01/10/2015 165.40p 166.98p 165.40p 166.00p 4711
30/09/2015 163.00p 165.50p 163.00p 165.50p 53907
29/09/2015 159.00p 162.00p 157.82p 162.00p 15792
28/09/2015 162.50p 165.75p 162.00p 165.75p 26896
25/09/2015 165.50p 166.00p 165.50p 166.00p 1462
24/09/2015 161.25p 165.28p 161.00p 163.00p 7205
23/09/2015 163.00p 163.00p 161.00p 163.00p 22385
22/09/2015 165.75p 165.75p 165.75p 165.75p 1043
21/09/2015 166.00p 169.00p 166.00p 166.00p 1289
18/09/2015 166.00p 169.00p 166.00p 169.00p 8344
17/09/2015 168.50p 170.00p 167.60p 168.50p 14693
16/09/2015 168.00p 170.00p 167.62p 170.00p 32521
15/09/2015 165.75p 166.50p 160.00p 166.50p 27041
14/09/2015 164.50p 166.50p 161.93p 166.00p 35775
11/09/2015 166.65p 166.65p 165.37p 165.37p 4433
10/09/2015 166.00p 166.45p 163.48p 166.00p 2740
09/09/2015 166.50p 168.50p 164.50p 168.00p 13133
08/09/2015 163.25p 164.50p 161.00p 164.50p 7000
07/09/2015 161.00p 161.00p 161.00p 161.00p 2990
04/09/2015 163.00p 166.00p 163.00p 164.00p 3008
03/09/2015 166.00p 166.00p 164.50p 166.00p 27825
02/09/2015 162.00p 165.50p 164.50p 165.50p 0
01/09/2015 162.00p 164.50p 161.50p 164.50p 17806
28/08/2015 165.00p 166.50p 165.00p 166.50p 14307
27/08/2015 161.00p 165.00p 159.20p 165.00p 70466
26/08/2015 157.00p 157.50p 155.02p 157.50p 39170
25/08/2015 152.00p 157.00p 149.86p 157.00p 64964
24/08/2015 155.00p 159.53p 147.00p 153.00p 73500
21/08/2015 169.00p 169.00p 162.00p 164.25p 18917
20/08/2015 171.50p 171.50p 167.32p 169.50p 11906
19/08/2015 172.00p 173.00p 169.00p 172.13p 14007
18/08/2015 174.50p 174.50p 172.25p 173.50p 4841
17/08/2015 176.00p 176.00p 173.00p 174.00p 60639
14/08/2015 177.25p 177.25p 176.00p 177.00p 75609
13/08/2015 178.75p 180.30p 176.27p 177.25p 47444
12/08/2015 179.00p 182.50p 177.01p 178.00p 68700
11/08/2015 182.00p 185.75p 181.62p 182.00p 21609
10/08/2015 185.00p 185.75p 183.47p 185.75p 22924
07/08/2015 184.00p 185.00p 182.47p 185.00p 37687
06/08/2015 184.00p 184.00p 181.96p 184.00p 3000
05/08/2015 183.75p 183.75p 183.75p 183.75p 988
04/08/2015 182.00p 184.00p 180.73p 184.00p 28230
03/08/2015 180.40p 182.00p 180.40p 182.00p 29591
31/07/2015 183.00p 183.00p 181.94p 183.00p 10083
30/07/2015 181.50p 182.02p 179.50p 181.00p 15924
29/07/2015 182.50p 183.10p 180.00p 183.00p 20457
28/07/2015 180.00p 183.80p 180.00p 181.75p 24123
27/07/2015 185.00p 185.00p 180.01p 185.00p 3486
24/07/2015 187.80p 188.50p 185.73p 187.00p 13476
23/07/2015 186.50p 188.50p 185.50p 188.50p 32218
22/07/2015 188.50p 188.50p 187.11p 188.50p 8504
21/07/2015 190.00p 190.00p 190.00p 190.00p 9
20/07/2015 189.00p 190.00p 187.00p 189.00p 42827
17/07/2015 188.75p 190.25p 185.65p 190.25p 50742
16/07/2015 185.25p 188.00p 185.25p 187.37p 15797
15/07/2015 190.00p 190.00p 186.60p 188.75p 7097
14/07/2015 193.00p 193.00p 188.95p 189.50p 5576
13/07/2015 189.50p 189.50p 189.50p 189.50p 102
10/07/2015 191.00p 191.91p 189.00p 190.00p 15180
09/07/2015 187.50p 189.89p 181.00p 187.50p 7784
08/07/2015 181.00p 185.63p 181.00p 181.00p 2997
07/07/2015 189.00p 192.82p 189.00p 189.37p 30102
06/07/2015 192.00p 192.00p 190.00p 190.75p 1316
03/07/2015 195.75p 195.75p 193.01p 195.75p 9983
02/07/2015 195.50p 195.50p 194.75p 194.75p 1654
01/07/2015 193.50p 196.00p 192.00p 194.50p 30266
30/06/2015 188.00p 193.50p 188.00p 193.50p 14885
29/06/2015 188.25p 191.39p 187.00p 187.00p 31482
26/06/2015 192.50p 193.50p 191.25p 193.50p 13684
25/06/2015 194.38p 195.00p 194.38p 195.00p 6832
24/06/2015 195.00p 197.00p 194.75p 197.00p 15515
23/06/2015 194.50p 196.50p 194.50p 196.50p 24739
22/06/2015 194.00p 195.55p 194.00p 195.50p 15400
19/06/2015 194.00p 196.00p 191.94p 196.00p 16036
18/06/2015 193.25p 193.87p 193.25p 193.25p 13861
17/06/2015 193.50p 196.00p 192.20p 196.00p 7743
16/06/2015 192.00p 193.50p 192.00p 192.75p 3
15/06/2015 196.00p 196.00p 193.50p 193.50p 10517
12/06/2015 198.00p 198.00p 195.50p 195.50p 11026
11/06/2015 196.50p 196.85p 196.00p 196.50p 7299
10/06/2015 197.00p 198.42p 197.00p 198.00p 101627
09/06/2015 198.00p 199.75p 197.25p 198.00p 18375
08/06/2015 201.25p 201.25p 200.28p 201.00p 4007
05/06/2015 200.25p 202.27p 200.25p 200.75p 5263
04/06/2015 203.75p 203.75p 201.00p 201.00p 6858
03/06/2015 204.25p 205.50p 203.87p 204.75p 51247
02/06/2015 206.00p 207.00p 205.00p 206.38p 44137
01/06/2015 204.75p 207.00p 204.50p 207.00p 58296

*Close Price adjusted for both dividends and splits