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
24/01/2014 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
25/10/2013 163.00p 163.25p 161.36p 162.50p 10813
24/10/2013 163.75p 163.75p 161.86p 163.25p 4531
23/10/2013 162.25p 166.50p 162.25p 163.00p 19891
22/10/2013 164.08p 165.50p 163.67p 165.50p 244890
21/10/2013 166.75p 167.00p 163.25p 164.00p 20119
18/10/2013 164.25p 167.00p 162.00p 167.00p 11965
17/10/2013 162.25p 165.00p 162.00p 162.00p 14471
16/10/2013 162.00p 165.00p 161.50p 165.00p 51858
15/10/2013 166.00p 166.00p 163.00p 164.75p 21065
14/10/2013 163.50p 163.50p 161.51p 162.50p 3590
11/10/2013 164.25p 164.25p 161.25p 163.25p 17570
10/10/2013 160.75p 161.75p 160.50p 161.25p 113585
09/10/2013 157.95p 160.75p 157.95p 160.75p 15610
08/10/2013 160.50p 160.50p 159.75p 159.75p 623
07/10/2013 159.50p 160.25p 157.84p 160.25p 8085
04/10/2013 159.50p 160.25p 158.18p 160.25p 146032
03/10/2013 159.50p 160.00p 158.00p 160.00p 28725
02/10/2013 157.50p 159.00p 156.75p 159.00p 8780
01/10/2013 157.00p 158.25p 157.00p 157.50p 101977
30/09/2013 155.25p 157.97p 155.25p 155.50p 15229
27/09/2013 159.00p 159.00p 157.25p 157.25p 4258
26/09/2013 158.26p 160.00p 158.26p 159.75p 4397
25/09/2013 158.25p 160.75p 158.00p 158.50p 33089
24/09/2013 161.00p 161.00p 159.50p 161.00p 5272
23/09/2013 160.00p 161.80p 160.00p 160.00p 15697
20/09/2013 162.00p 162.00p 160.00p 161.00p 3613
19/09/2013 162.25p 163.00p 160.00p 160.00p 57289
18/09/2013 159.75p 161.00p 159.50p 159.50p 19726
17/09/2013 160.00p 162.75p 159.50p 159.50p 6384
16/09/2013 163.00p 163.00p 162.50p 162.75p 10705
13/09/2013 163.00p 163.00p 160.52p 161.00p 12386
12/09/2013 161.25p 162.80p 161.00p 161.00p 19023
11/09/2013 163.00p 163.00p 160.50p 163.00p 25804
10/09/2013 159.00p 163.00p 158.81p 163.00p 115525
09/09/2013 156.50p 159.00p 156.25p 159.00p 55523
06/09/2013 154.75p 158.00p 154.75p 158.00p 16908
05/09/2013 155.00p 158.00p 154.76p 156.75p 35983
04/09/2013 155.25p 157.75p 154.50p 155.50p 25866
03/09/2013 154.25p 157.88p 154.25p 154.50p 15755
02/09/2013 155.75p 155.75p 154.50p 155.25p 37782
30/08/2013 153.50p 154.67p 153.00p 154.50p 275570
29/08/2013 153.50p 154.00p 153.50p 153.50p 5766
28/08/2013 152.25p 154.74p 152.25p 153.00p 21878
27/08/2013 154.00p 154.50p 154.00p 154.50p 11516
23/08/2013 154.00p 155.74p 153.38p 155.50p 85620
22/08/2013 153.00p 154.25p 153.00p 153.38p 28640
21/08/2013 153.50p 154.30p 153.44p 154.00p 144104
20/08/2013 154.75p 157.75p 154.00p 155.75p 153662
19/08/2013 155.75p 158.50p 155.75p 156.75p 31294
16/08/2013 157.00p 158.50p 155.50p 158.50p 61341
15/08/2013 157.00p 158.25p 155.50p 155.50p 95546
14/08/2013 157.00p 158.50p 157.00p 157.00p 12263
13/08/2013 155.75p 158.16p 155.38p 157.75p 52049
12/08/2013 153.50p 155.38p 153.00p 155.38p 30520
09/08/2013 152.50p 154.89p 152.50p 154.00p 6341
08/08/2013 152.13p 153.88p 152.13p 153.88p 3248
07/08/2013 155.89p 156.75p 153.50p 153.50p 60579
06/08/2013 158.75p 161.50p 156.75p 156.75p 93514
05/08/2013 161.25p 161.50p 159.00p 160.50p 0
02/08/2013 161.25p 161.50p 159.00p 161.00p 25559
01/08/2013 158.00p 161.50p 158.00p 161.50p 9027
31/07/2013 161.00p 161.00p 158.00p 159.50p 27624
30/07/2013 160.75p 161.00p 157.25p 160.75p 14414
29/07/2013 159.12p 159.74p 157.50p 158.50p 807
26/07/2013 158.72p 158.72p 155.50p 157.50p 6169
25/07/2013 157.00p 157.45p 155.50p 155.50p 35233
24/07/2013 157.25p 159.75p 157.00p 157.00p 29429
23/07/2013 160.24p 160.24p 158.50p 158.50p 92
22/07/2013 155.60p 159.50p 155.60p 157.00p 3054
19/07/2013 158.45p 159.50p 155.40p 159.50p 38398
18/07/2013 158.50p 158.50p 155.55p 158.25p 18071
17/07/2013 158.25p 158.50p 157.16p 158.50p 31639
16/07/2013 158.29p 160.00p 158.29p 159.25p 22635
15/07/2013 160.00p 160.00p 158.36p 160.00p 12909
12/07/2013 160.50p 160.50p 158.00p 159.00p 4562
11/07/2013 158.29p 158.29p 158.00p 158.00p 3186
10/07/2013 157.97p 157.97p 155.27p 157.75p 13195
09/07/2013 152.75p 157.74p 152.50p 155.50p 14799
08/07/2013 153.00p 155.95p 152.50p 152.50p 3414
05/07/2013 154.00p 157.74p 153.00p 153.00p 26155
04/07/2013 151.25p 153.85p 151.25p 153.25p 383
03/07/2013 150.00p 150.00p 150.00p 150.00p 429
02/07/2013 154.00p 155.40p 154.00p 154.12p 5668
01/07/2013 151.75p 154.00p 151.75p 154.00p 400
28/06/2013 152.82p 155.74p 152.82p 153.75p 16496
27/06/2013 149.75p 153.00p 148.00p 153.00p 3199
26/06/2013 146.00p 146.84p 145.00p 146.12p 16171
25/06/2013 144.35p 145.00p 143.00p 145.00p 8268
24/06/2013 145.25p 149.50p 143.50p 143.50p 25035
21/06/2013 152.25p 152.25p 149.25p 149.25p 8051
20/06/2013 148.31p 152.00p 148.31p 149.00p 19526
19/06/2013 152.00p 152.00p 152.00p 152.00p 583
18/06/2013 153.50p 153.50p 153.00p 153.00p 3660
17/06/2013 151.25p 152.00p 150.00p 150.00p 5001
14/06/2013 151.99p 151.99p 150.00p 150.00p 1684
13/06/2013 149.75p 154.00p 148.75p 148.75p 21784
12/06/2013 156.00p 159.50p 154.00p 154.00p 30701
11/06/2013 159.75p 162.00p 158.00p 158.00p 18158
10/06/2013 161.00p 163.64p 160.50p 162.00p 21308
07/06/2013 160.63p 162.25p 160.25p 162.25p 20771
06/06/2013 161.90p 164.90p 160.25p 162.63p 13818
05/06/2013 165.75p 166.00p 163.00p 163.50p 23743
04/06/2013 165.50p 165.89p 164.00p 165.50p 275596
03/06/2013 165.75p 166.00p 164.00p 164.00p 40480
31/05/2013 166.25p 168.38p 165.50p 165.50p 24876
30/05/2013 168.59p 170.24p 166.65p 168.38p 7253
29/05/2013 166.25p 168.38p 166.25p 168.38p 9743
28/05/2013 170.00p 170.74p 168.00p 169.75p 51066
24/05/2013 167.25p 170.00p 167.00p 167.00p 57149
23/05/2013 168.25p 170.85p 167.00p 167.00p 54636
22/05/2013 172.75p 175.75p 171.38p 172.50p 45351
21/05/2013 173.00p 174.75p 171.70p 172.00p 120824
20/05/2013 174.75p 175.00p 172.05p 175.00p 10211
17/05/2013 169.77p 172.65p 169.77p 171.00p 5360
16/05/2013 169.07p 171.90p 169.07p 170.75p 0
15/05/2013 169.07p 171.90p 169.07p 170.75p 13313
14/05/2013 169.25p 171.50p 167.25p 171.50p 21676
13/05/2013 166.50p 169.50p 166.50p 167.25p 9000
10/05/2013 165.82p 169.50p 165.30p 169.50p 41694
09/05/2013 168.55p 168.55p 167.25p 167.25p 33
08/05/2013 167.25p 169.00p 165.70p 169.00p 15327
07/05/2013 164.50p 166.55p 164.00p 164.00p 22015
03/05/2013 165.25p 166.00p 163.25p 166.00p 21597
02/05/2013 164.00p 164.37p 163.50p 164.37p 25307
01/05/2013 161.01p 164.00p 161.01p 164.00p 13626
30/04/2013 162.00p 164.00p 161.98p 164.00p 59722
29/04/2013 162.49p 162.74p 160.52p 161.63p 16887
26/04/2013 161.87p 162.74p 160.94p 161.00p 18208
25/04/2013 162.50p 162.87p 162.00p 162.00p 14183
24/04/2013 163.50p 163.50p 162.87p 162.87p 12699
23/04/2013 162.25p 162.50p 160.50p 162.50p 19337
22/04/2013 161.93p 162.25p 161.00p 161.75p 5039
19/04/2013 159.00p 160.33p 158.00p 159.50p 13371
18/04/2013 158.50p 161.85p 158.00p 158.00p 13261
17/04/2013 161.68p 161.68p 160.25p 160.25p 1245
16/04/2013 161.75p 162.20p 159.50p 161.00p 22208
15/04/2013 161.75p 162.50p 160.87p 160.87p 9350
12/04/2013 159.75p 161.25p 159.50p 160.50p 20507

*Close Price adjusted for both dividends and splits