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
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
29/05/2015 202.00p 203.38p 202.00p 203.00p 12441
28/05/2015 203.75p 204.00p 200.00p 200.00p 47945
27/05/2015 204.00p 204.50p 203.50p 204.50p 98419
26/05/2015 204.50p 207.50p 204.50p 207.50p 55354
22/05/2015 202.75p 205.25p 202.30p 205.25p 17374
21/05/2015 202.00p 202.00p 200.00p 202.00p 19917
20/05/2015 202.00p 203.00p 202.00p 202.25p 36405
19/05/2015 198.25p 202.00p 198.00p 202.00p 33921
18/05/2015 197.25p 198.50p 195.00p 198.50p 52090
15/05/2015 199.00p 199.78p 196.75p 199.00p 2355
14/05/2015 196.75p 196.75p 195.00p 196.75p 4164
13/05/2015 196.25p 197.73p 196.25p 196.25p 16172
12/05/2015 199.25p 199.25p 195.18p 196.00p 28547
11/05/2015 201.00p 202.78p 199.75p 200.50p 38364
08/05/2015 203.00p 203.00p 201.00p 201.75p 88708
07/05/2015 202.25p 202.50p 201.62p 202.50p 39771
06/05/2015 204.50p 204.50p 202.00p 202.00p 29722
05/05/2015 206.00p 207.31p 205.00p 206.00p 33111
01/05/2015 205.50p 206.50p 205.50p 206.50p 108435
30/04/2015 204.50p 208.00p 204.50p 208.00p 12702
29/04/2015 206.50p 207.35p 204.50p 204.50p 8689
28/04/2015 207.50p 210.00p 207.50p 207.50p 24098
27/04/2015 208.25p 209.44p 207.50p 208.00p 109570
24/04/2015 209.50p 209.50p 208.00p 209.50p 11757
23/04/2015 209.25p 209.50p 206.00p 209.50p 51324
22/04/2015 206.50p 209.42p 206.50p 206.50p 9721
21/04/2015 208.00p 208.75p 207.00p 208.50p 55942
20/04/2015 206.50p 207.45p 205.50p 205.50p 26410
17/04/2015 207.75p 207.75p 206.00p 207.12p 35664
16/04/2015 210.50p 210.50p 208.00p 209.00p 18193
15/04/2015 209.50p 211.01p 209.00p 209.00p 12695
14/04/2015 211.25p 211.25p 208.50p 209.00p 46855
13/04/2015 212.00p 213.58p 211.00p 212.63p 41620
10/04/2015 211.25p 211.50p 209.85p 210.50p 43372
09/04/2015 203.00p 209.00p 203.00p 209.00p 150589
08/04/2015 203.00p 205.98p 203.00p 203.50p 26467
07/04/2015 201.50p 202.69p 201.49p 202.50p 69861
02/04/2015 201.25p 201.50p 200.00p 201.50p 12098
01/04/2015 198.50p 201.00p 197.00p 201.00p 139587
31/03/2015 199.00p 200.69p 197.50p 200.50p 52666
30/03/2015 197.00p 200.25p 196.69p 200.25p 27575
27/03/2015 197.00p 197.00p 196.00p 196.50p 72821
26/03/2015 196.00p 198.00p 195.00p 198.00p 57195
25/03/2015 200.00p 201.50p 199.00p 199.00p 36359
24/03/2015 198.00p 200.00p 198.00p 200.00p 8795
23/03/2015 200.00p 200.00p 198.00p 200.00p 19530
20/03/2015 201.00p 201.00p 198.48p 201.00p 5268
19/03/2015 197.00p 201.50p 197.00p 201.50p 69667
18/03/2015 198.25p 198.25p 196.77p 197.75p 6147
17/03/2015 196.00p 197.55p 196.00p 197.50p 10278
16/03/2015 198.00p 198.00p 195.00p 196.50p 14030
13/03/2015 197.75p 198.00p 194.25p 198.00p 20249
12/03/2015 198.00p 198.00p 194.63p 198.00p 13631
11/03/2015 194.25p 194.25p 193.00p 194.25p 0
10/03/2015 194.25p 195.94p 193.00p 193.00p 35936
09/03/2015 197.50p 198.71p 195.19p 196.62p 25150
06/03/2015 196.00p 197.85p 194.85p 197.50p 22069
05/03/2015 194.00p 195.50p 193.02p 195.50p 10714
04/03/2015 191.00p 194.00p 191.00p 194.00p 23244
03/03/2015 192.50p 192.50p 190.50p 190.50p 45562
02/03/2015 191.50p 191.75p 191.01p 191.75p 32852
27/02/2015 189.50p 191.00p 189.50p 191.00p 155556
26/02/2015 190.00p 190.50p 189.08p 189.75p 62969
25/02/2015 189.75p 190.63p 188.74p 189.00p 14707
24/02/2015 192.75p 192.75p 189.28p 192.75p 4956
23/02/2015 191.50p 191.50p 190.76p 191.50p 288
20/02/2015 190.00p 192.00p 189.00p 192.00p 14185
19/02/2015 190.00p 192.00p 189.28p 192.00p 106828
18/02/2015 189.50p 190.79p 189.50p 190.75p 118565
17/02/2015 190.00p 190.79p 189.58p 190.00p 27396
16/02/2015 190.25p 192.25p 190.00p 192.25p 25694
13/02/2015 191.00p 192.50p 190.50p 192.00p 55521
12/02/2015 190.25p 191.50p 190.00p 190.00p 2908
11/02/2015 190.75p 191.75p 190.00p 190.00p 8083
10/02/2015 190.00p 191.50p 189.50p 191.50p 9042
09/02/2015 190.00p 192.23p 190.00p 191.00p 6087
06/02/2015 195.50p 195.50p 192.00p 193.00p 30918
05/02/2015 193.50p 193.50p 192.62p 193.00p 51204
04/02/2015 194.50p 194.50p 193.50p 194.00p 22336
03/02/2015 194.67p 195.27p 193.50p 195.25p 18834
02/02/2015 194.00p 194.00p 193.00p 193.50p 7021
30/01/2015 190.75p 193.25p 190.50p 193.25p 38796
29/01/2015 192.00p 193.75p 191.64p 193.75p 12239
28/01/2015 194.05p 196.75p 193.91p 195.00p 9879
27/01/2015 195.25p 196.75p 194.32p 196.75p 4671
26/01/2015 197.00p 197.00p 195.42p 196.00p 12206
23/01/2015 196.00p 197.00p 196.00p 196.50p 136792
22/01/2015 196.00p 196.00p 193.59p 196.00p 8021
21/01/2015 195.00p 195.50p 192.55p 195.50p 23291
20/01/2015 194.50p 194.50p 192.25p 194.00p 36209
19/01/2015 194.50p 194.50p 190.00p 193.75p 32045
16/01/2015 194.50p 194.50p 189.68p 194.50p 8122
15/01/2015 193.00p 195.00p 190.97p 194.75p 18428
14/01/2015 192.00p 192.00p 188.84p 191.00p 31659
13/01/2015 193.00p 193.00p 191.44p 192.75p 12438
12/01/2015 191.00p 192.75p 189.70p 192.75p 15221
09/01/2015 188.50p 190.47p 188.50p 188.87p 25426
08/01/2015 188.80p 189.78p 185.00p 189.25p 16257
07/01/2015 185.25p 187.80p 185.00p 185.00p 97
06/01/2015 185.50p 186.35p 185.50p 186.25p 5318
05/01/2015 186.75p 187.50p 186.05p 187.50p 19931
02/01/2015 187.00p 187.00p 187.00p 187.00p 1000
31/12/2014 184.18p 186.00p 184.18p 184.88p 5253
30/12/2014 186.00p 186.00p 184.19p 186.00p 9568
29/12/2014 185.00p 186.25p 184.25p 186.25p 23391
24/12/2014 184.72p 184.72p 181.66p 183.25p 6656
23/12/2014 184.25p 185.99p 184.25p 184.50p 8215
22/12/2014 184.75p 185.00p 182.11p 185.00p 26757
19/12/2014 182.50p 185.00p 180.25p 185.00p 61405
18/12/2014 179.75p 181.20p 179.75p 180.88p 5191
17/12/2014 177.97p 181.25p 177.76p 179.38p 21580
16/12/2014 182.00p 182.70p 178.25p 181.25p 63036
15/12/2014 183.00p 183.72p 180.00p 180.00p 27904
12/12/2014 184.00p 184.68p 184.00p 184.00p 5144
11/12/2014 183.00p 184.50p 182.75p 184.50p 11123
10/12/2014 185.00p 187.50p 185.00p 187.50p 36768
09/12/2014 186.50p 187.25p 185.19p 185.50p 24491
08/12/2014 187.86p 189.00p 187.35p 187.50p 28142
05/12/2014 188.00p 189.63p 187.90p 188.75p 22218
04/12/2014 188.00p 188.97p 188.00p 188.00p 42179
03/12/2014 189.64p 190.00p 187.07p 187.50p 27335
02/12/2014 188.00p 190.00p 186.89p 190.00p 22200
01/12/2014 189.17p 191.00p 187.49p 187.87p 20111
28/11/2014 189.50p 191.00p 188.77p 191.00p 60257
27/11/2014 190.08p 191.25p 189.37p 191.25p 0
26/11/2014 190.08p 190.08p 188.25p 189.37p 1027
25/11/2014 190.00p 190.00p 189.00p 190.00p 2908
24/11/2014 188.95p 190.23p 187.98p 189.00p 46226
21/11/2014 188.00p 188.32p 186.00p 188.00p 9038
20/11/2014 185.75p 186.15p 185.75p 186.00p 3359
19/11/2014 187.50p 188.81p 187.00p 187.00p 17535
18/11/2014 187.50p 188.87p 187.00p 187.25p 43202
17/11/2014 189.00p 189.00p 186.87p 187.50p 33378
14/11/2014 187.25p 189.52p 186.77p 188.50p 37610
13/11/2014 188.00p 188.96p 186.15p 188.00p 71728
12/11/2014 186.25p 188.00p 186.00p 186.00p 15100
11/11/2014 187.50p 188.50p 187.00p 187.00p 24499
10/11/2014 186.25p 188.20p 186.00p 186.50p 14152

*Close Price adjusted for both dividends and splits