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
12/08/2014 179.50p 179.75p 178.27p 179.50p 75555
11/08/2014 177.75p 179.00p 176.95p 179.00p 38656
08/08/2014 176.75p 178.00p 175.95p 176.75p 24319
07/08/2014 178.25p 178.25p 177.75p 178.00p 21625
06/08/2014 178.50p 180.00p 178.06p 179.00p 121451
05/08/2014 178.75p 180.15p 178.50p 180.00p 15764
04/08/2014 180.50p 180.50p 179.00p 180.00p 6075
01/08/2014 179.00p 179.50p 177.25p 179.00p 18543
31/07/2014 179.00p 180.25p 178.43p 179.50p 50995
30/07/2014 180.00p 180.00p 178.50p 180.00p 2409
29/07/2014 178.00p 180.50p 177.95p 180.50p 50548
28/07/2014 177.75p 177.75p 176.50p 177.00p 24768
25/07/2014 176.75p 177.75p 175.25p 177.75p 24850
24/07/2014 176.00p 176.25p 175.00p 176.25p 39722
23/07/2014 175.75p 175.75p 174.00p 175.00p 12849
22/07/2014 174.00p 175.50p 174.00p 175.50p 21610
21/07/2014 174.00p 174.00p 173.00p 173.75p 5386
18/07/2014 173.00p 173.00p 170.60p 173.00p 27476
17/07/2014 172.50p 172.50p 170.84p 172.50p 1693
16/07/2014 171.50p 172.50p 170.85p 172.50p 28044
15/07/2014 173.00p 175.35p 172.50p 173.00p 13020
14/07/2014 173.00p 175.00p 173.00p 173.00p 2457
11/07/2014 175.00p 175.00p 172.80p 175.00p 854
10/07/2014 172.50p 174.00p 170.00p 174.00p 21812
09/07/2014 171.75p 173.05p 170.00p 172.50p 34814
08/07/2014 169.00p 171.00p 169.00p 170.00p 5478
07/07/2014 169.00p 171.75p 169.00p 170.75p 5472
04/07/2014 169.00p 171.00p 169.00p 171.00p 6691
03/07/2014 169.00p 170.78p 169.00p 170.50p 8933
02/07/2014 170.50p 170.50p 170.50p 170.50p 2424
01/07/2014 170.50p 170.99p 169.60p 170.50p 21846
30/06/2014 170.50p 171.12p 168.06p 170.50p 18466
27/06/2014 169.25p 170.25p 169.00p 169.00p 4326
26/06/2014 167.75p 167.75p 167.75p 167.75p 426
25/06/2014 168.50p 169.25p 168.50p 169.25p 455
24/06/2014 170.25p 170.25p 170.12p 170.12p 3000
23/06/2014 170.25p 170.50p 169.40p 170.12p 35004
20/06/2014 169.00p 173.00p 169.00p 171.50p 78398
19/06/2014 169.00p 173.00p 169.00p 173.00p 20789
18/06/2014 172.75p 173.00p 169.75p 173.00p 21191
17/06/2014 169.75p 173.00p 169.75p 170.50p 12690
16/06/2014 173.00p 173.00p 171.00p 173.00p 12763
13/06/2014 171.75p 173.37p 170.27p 171.00p 32367
12/06/2014 172.50p 175.50p 172.50p 172.50p 9815
11/06/2014 175.50p 175.50p 173.02p 175.50p 13203
10/06/2014 175.25p 175.25p 173.31p 175.25p 3468
09/06/2014 172.50p 174.75p 172.25p 174.75p 22441
06/06/2014 171.75p 173.75p 171.50p 173.75p 7059
05/06/2014 171.25p 173.05p 171.25p 172.50p 8057
04/06/2014 171.00p 173.00p 171.00p 171.25p 23482
03/06/2014 171.25p 173.00p 171.06p 173.00p 16154
02/06/2014 171.00p 173.22p 170.95p 171.25p 34340
30/05/2014 170.50p 171.90p 170.50p 171.00p 15187
29/05/2014 171.75p 171.75p 170.75p 171.00p 27663
28/05/2014 170.75p 171.49p 169.00p 170.75p 14134
27/05/2014 169.25p 170.88p 169.00p 169.00p 16142
23/05/2014 169.00p 171.50p 169.00p 169.00p 10936
22/05/2014 171.75p 171.75p 169.97p 171.75p 5414
21/05/2014 169.00p 172.00p 169.00p 172.00p 8613
20/05/2014 169.25p 171.00p 169.25p 169.75p 11313
19/05/2014 169.00p 171.75p 168.92p 171.00p 23257
16/05/2014 172.00p 172.00p 168.66p 171.75p 9554
15/05/2014 172.00p 173.00p 169.25p 172.00p 43786
14/05/2014 169.00p 171.50p 169.00p 171.50p 18883
13/05/2014 166.75p 168.00p 166.44p 168.00p 25045
12/05/2014 167.00p 167.00p 164.45p 167.00p 14994
09/05/2014 165.50p 165.50p 163.17p 165.50p 5448
08/05/2014 166.00p 166.00p 163.82p 165.00p 16526
07/05/2014 162.50p 165.25p 162.50p 164.75p 8328
06/05/2014 164.00p 166.00p 163.16p 166.00p 8416
02/05/2014 164.00p 164.00p 164.00p 164.00p 415
01/05/2014 164.00p 164.00p 162.54p 164.00p 10252
30/04/2014 163.00p 164.00p 163.00p 164.00p 94351
29/04/2014 163.00p 164.00p 163.00p 164.00p 2918
28/04/2014 163.25p 163.25p 163.06p 163.25p 1584
25/04/2014 161.75p 163.75p 161.50p 163.75p 45078
24/04/2014 162.50p 166.00p 162.25p 166.00p 46750
23/04/2014 165.25p 166.00p 162.58p 166.00p 7377
22/04/2014 164.00p 165.00p 161.97p 165.00p 14708
17/04/2014 164.50p 165.00p 164.25p 165.00p 2341
16/04/2014 164.50p 164.75p 163.00p 164.75p 3936
15/04/2014 162.50p 164.00p 161.00p 163.50p 23248
14/04/2014 163.50p 164.00p 160.50p 164.00p 36552
11/04/2014 161.00p 164.00p 160.50p 164.00p 50275
10/04/2014 161.75p 162.75p 159.04p 162.00p 53332
09/04/2014 161.00p 161.25p 160.00p 160.00p 10464
08/04/2014 159.50p 161.75p 158.22p 160.50p 21695
07/04/2014 159.00p 161.75p 159.00p 161.75p 12361
04/04/2014 160.75p 162.50p 156.77p 162.50p 54366
03/04/2014 160.75p 161.00p 158.25p 161.00p 36562
02/04/2014 160.75p 160.75p 158.50p 160.00p 2772
01/04/2014 160.00p 161.00p 158.53p 161.00p 9202
31/03/2014 159.25p 159.25p 158.25p 159.00p 10613
28/03/2014 156.75p 159.25p 154.87p 158.25p 58789
27/03/2014 155.50p 157.25p 155.50p 157.25p 13576
26/03/2014 156.00p 157.61p 155.14p 156.00p 11445
25/03/2014 155.00p 156.12p 154.14p 156.12p 509680
24/03/2014 154.75p 156.92p 153.90p 156.50p 34276
21/03/2014 153.00p 156.00p 153.00p 156.00p 16654
20/03/2014 152.25p 157.00p 152.25p 157.00p 23259
19/03/2014 156.00p 156.00p 154.67p 156.00p 19662
18/03/2014 156.50p 156.75p 154.00p 156.75p 49499
17/03/2014 154.00p 156.75p 153.50p 156.75p 19630
14/03/2014 154.00p 156.50p 152.53p 154.88p 12600
13/03/2014 156.75p 156.75p 156.50p 156.50p 721
12/03/2014 155.00p 155.75p 153.75p 155.50p 18908
11/03/2014 157.25p 157.50p 154.91p 157.50p 33020
10/03/2014 154.25p 158.00p 154.25p 157.25p 23140
07/03/2014 158.00p 158.50p 156.75p 158.50p 8230
06/03/2014 158.00p 158.25p 155.43p 158.25p 26649
05/03/2014 155.50p 155.75p 155.00p 155.50p 5733
04/03/2014 158.50p 159.00p 154.00p 157.00p 31748
03/03/2014 153.25p 157.00p 152.25p 155.50p 44455
28/02/2014 155.00p 156.00p 155.00p 155.62p 4399
27/02/2014 155.75p 156.00p 154.22p 156.00p 14425
26/02/2014 155.50p 155.50p 152.64p 155.50p 114690
25/02/2014 156.50p 156.50p 152.43p 156.50p 17335
24/02/2014 153.25p 156.50p 153.00p 156.50p 18749
21/02/2014 155.50p 155.50p 153.50p 155.50p 6112
20/02/2014 154.00p 156.00p 153.00p 156.00p 20794
19/02/2014 154.25p 158.25p 154.00p 156.00p 18580
18/02/2014 155.50p 156.50p 153.93p 156.50p 11696
17/02/2014 155.75p 157.00p 154.34p 155.75p 143933
14/02/2014 157.00p 157.00p 153.50p 157.00p 3303237
13/02/2014 152.50p 154.50p 152.50p 153.50p 15635
12/02/2014 153.75p 154.93p 152.00p 152.75p 384330
11/02/2014 153.00p 153.00p 152.00p 152.00p 6474
10/02/2014 151.00p 153.58p 151.00p 152.00p 96200
07/02/2014 153.00p 153.49p 151.63p 153.00p 170859
06/02/2014 152.00p 153.00p 150.00p 151.63p 48274
05/02/2014 150.00p 152.91p 149.50p 150.00p 163671
04/02/2014 150.50p 151.50p 146.79p 150.75p 191496
03/02/2014 151.50p 151.50p 151.50p 151.50p 43911
31/01/2014 151.50p 152.25p 150.25p 151.50p 62400
30/01/2014 151.00p 152.25p 149.50p 152.25p 24991
29/01/2014 153.00p 153.00p 150.00p 152.00p 65767
28/01/2014 150.75p 153.30p 150.53p 151.37p 17078
27/01/2014 150.50p 152.94p 150.06p 151.75p 9789
24/01/2014 154.75p 155.50p 153.00p 153.38p 28468
23/01/2014 159.00p 160.25p 155.50p 155.50p 265122
22/01/2014 158.75p 160.25p 158.50p 160.25p 191100
21/01/2014 158.75p 159.75p 158.50p 159.75p 24330
20/01/2014 158.75p 159.81p 157.69p 159.25p 13451
17/01/2014 158.75p 159.50p 158.09p 159.50p 7201
16/01/2014 159.00p 159.50p 159.00p 159.50p 7353
15/01/2014 160.00p 160.74p 159.25p 159.75p 13598
14/01/2014 158.25p 160.75p 158.25p 158.25p 45821
13/01/2014 160.75p 160.75p 158.25p 160.75p 26172
10/01/2014 158.25p 159.50p 157.50p 159.50p 16348
09/01/2014 157.50p 159.23p 157.25p 158.00p 305249
08/01/2014 158.50p 159.12p 158.50p 158.75p 64992
07/01/2014 158.50p 159.12p 158.02p 158.88p 43772
06/01/2014 161.00p 161.75p 158.47p 160.50p 10442
03/01/2014 159.00p 161.75p 157.75p 161.75p 15052
02/01/2014 159.00p 162.50p 158.00p 162.50p 39258
31/12/2013 159.50p 161.50p 159.50p 161.50p 329
30/12/2013 161.25p 161.50p 158.16p 161.50p 25635
27/12/2013 160.75p 160.75p 158.25p 158.25p 69079
24/12/2013 159.50p 159.50p 157.50p 159.25p 38496
23/12/2013 161.00p 161.00p 157.75p 161.00p 34215
20/12/2013 157.75p 159.94p 157.75p 157.75p 65227
19/12/2013 158.25p 160.00p 157.75p 160.00p 39701
18/12/2013 159.50p 161.00p 158.75p 159.75p 357533
17/12/2013 158.75p 159.75p 157.00p 159.00p 69459
16/12/2013 157.00p 159.31p 157.00p 157.00p 19462
13/12/2013 158.75p 158.90p 157.00p 158.75p 303214
12/12/2013 158.50p 159.55p 157.00p 157.00p 1733479
11/12/2013 160.75p 161.50p 158.15p 161.50p 75450
10/12/2013 159.50p 162.25p 159.50p 162.25p 6562
09/12/2013 162.00p 162.25p 160.50p 162.25p 41153
06/12/2013 162.00p 162.00p 160.68p 161.75p 17447
05/12/2013 160.00p 162.00p 160.00p 162.00p 9049
04/12/2013 160.25p 161.75p 158.00p 160.13p 1071366
03/12/2013 160.25p 161.75p 158.00p 158.00p 42897
02/12/2013 161.25p 163.75p 160.84p 161.00p 1128950
29/11/2013 164.00p 164.00p 163.75p 163.75p 751
28/11/2013 163.50p 163.50p 163.00p 163.50p 1664
27/11/2013 163.00p 163.88p 162.37p 163.00p 31707
26/11/2013 162.66p 162.66p 161.89p 162.37p 51104
25/11/2013 161.80p 162.87p 160.00p 162.87p 45691
22/11/2013 162.75p 164.84p 160.00p 160.00p 31539
21/11/2013 163.25p 163.25p 161.50p 161.50p 12650
20/11/2013 163.50p 163.50p 163.00p 163.00p 2574
19/11/2013 164.50p 164.50p 163.75p 163.75p 8645
18/11/2013 163.75p 165.69p 163.50p 163.50p 20875
15/11/2013 162.00p 164.00p 161.00p 161.00p 21210
14/11/2013 160.50p 160.50p 158.25p 160.50p 87036
13/11/2013 160.00p 163.00p 158.25p 158.25p 17822
12/11/2013 160.50p 163.00p 160.50p 163.00p 5924
11/11/2013 161.25p 163.44p 159.92p 162.75p 51672
08/11/2013 160.00p 162.75p 160.00p 162.75p 751
07/11/2013 164.75p 164.75p 161.25p 162.00p 49931
06/11/2013 163.50p 164.94p 163.00p 163.00p 124436
05/11/2013 164.00p 166.50p 163.00p 163.00p 30731
04/11/2013 164.75p 166.50p 164.75p 166.50p 21057
01/11/2013 164.00p 166.50p 164.00p 166.50p 26522
31/10/2013 164.00p 165.50p 164.00p 165.00p 828
30/10/2013 164.93p 166.50p 164.61p 166.50p 19075
29/10/2013 162.50p 166.30p 162.50p 164.00p 87803
28/10/2013 162.37p 164.00p 162.37p 163.50p 17701

*Close Price adjusted for both dividends and splits