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
26/03/2012 152.00p 154.59p 151.17p 151.75p 23305
23/03/2012 152.50p 155.40p 152.25p 154.00p 50689
22/03/2012 153.00p 155.25p 152.00p 152.00p 64107
21/03/2012 153.50p 155.70p 153.50p 153.50p 8357
20/03/2012 157.00p 157.00p 157.00p 157.00p 26
19/03/2012 156.25p 157.00p 156.00p 156.00p 9752
16/03/2012 157.00p 159.75p 157.00p 158.75p 55869
15/03/2012 159.75p 159.75p 156.25p 157.75p 93759
14/03/2012 158.75p 159.00p 156.52p 159.00p 11088
13/03/2012 158.00p 158.00p 156.00p 156.00p 437
12/03/2012 154.75p 156.75p 154.25p 154.25p 57333
09/03/2012 157.75p 158.50p 155.26p 158.50p 17117
08/03/2012 155.00p 156.00p 154.25p 154.25p 38701
07/03/2012 153.25p 153.40p 152.70p 153.25p 47614
06/03/2012 153.75p 153.75p 151.00p 151.75p 56076
05/03/2012 155.00p 155.25p 154.00p 154.00p 20629
02/03/2012 154.50p 155.50p 154.25p 155.50p 24354
01/03/2012 154.50p 154.50p 154.00p 154.00p 56199
29/02/2012 156.00p 158.14p 156.00p 156.50p 151466
28/02/2012 155.50p 156.00p 154.99p 156.00p 30796
27/02/2012 154.50p 154.99p 153.50p 154.75p 14682
24/02/2012 154.50p 155.85p 154.50p 155.50p 52348
23/02/2012 155.00p 156.14p 155.00p 155.50p 11332
22/02/2012 156.50p 156.75p 155.40p 156.12p 28328
21/02/2012 154.75p 155.50p 153.78p 155.50p 14413
20/02/2012 154.50p 154.62p 153.32p 154.00p 41000
17/02/2012 154.50p 155.00p 154.25p 154.50p 15449
16/02/2012 152.50p 152.75p 152.41p 152.75p 21718
15/02/2012 153.75p 156.00p 153.50p 156.00p 71935
14/02/2012 152.50p 154.50p 152.50p 152.87p 31656
13/02/2012 151.25p 153.50p 151.25p 152.50p 16810
10/02/2012 152.00p 154.00p 151.00p 151.00p 25742
09/02/2012 153.25p 155.65p 152.82p 153.00p 41753
08/02/2012 153.75p 156.01p 152.60p 154.75p 30353
07/02/2012 153.35p 154.50p 151.56p 154.00p 2892
06/02/2012 152.06p 153.00p 152.06p 153.00p 3564
03/02/2012 150.75p 153.75p 150.75p 153.25p 4946
02/02/2012 150.20p 151.87p 150.20p 151.87p 6000
01/02/2012 151.00p 151.00p 148.25p 150.00p 29622
31/01/2012 153.50p 153.75p 150.06p 150.75p 46170
30/01/2012 150.28p 151.87p 149.75p 151.87p 10131
27/01/2012 152.20p 153.00p 152.20p 152.50p 9790
26/01/2012 151.20p 152.50p 151.20p 152.13p 42150
25/01/2012 149.25p 150.87p 149.25p 150.87p 8
24/01/2012 149.80p 151.00p 149.80p 151.00p 3365
23/01/2012 149.00p 151.30p 149.00p 150.87p 6693
20/01/2012 150.50p 150.99p 149.00p 150.37p 13687
19/01/2012 148.50p 148.87p 148.00p 148.87p 95882
18/01/2012 149.00p 150.75p 146.25p 150.75p 29931
17/01/2012 145.75p 149.00p 145.06p 147.63p 34321
16/01/2012 146.14p 146.14p 143.25p 144.75p 33891
13/01/2012 143.50p 144.75p 143.13p 144.75p 15383
12/01/2012 142.50p 144.50p 142.50p 144.50p 46317
11/01/2012 143.70p 143.75p 142.00p 142.00p 257
10/01/2012 141.50p 143.00p 141.50p 143.00p 11000
09/01/2012 142.75p 143.50p 142.24p 143.50p 19891
06/01/2012 142.24p 142.24p 140.50p 140.50p 149
05/01/2012 142.94p 143.25p 139.23p 141.50p 13798
04/01/2012 141.26p 143.50p 141.26p 142.00p 6443
03/01/2012 140.35p 143.50p 140.35p 143.50p 754
30/12/2011 138.00p 142.75p 138.00p 142.75p 34824
29/12/2011 142.00p 142.00p 138.91p 140.88p 10921
28/12/2011 138.41p 142.75p 138.41p 140.63p 5485
23/12/2011 141.75p 143.00p 140.50p 143.00p 12102
22/12/2011 141.50p 141.50p 138.25p 140.00p 25459
21/12/2011 141.75p 141.75p 140.25p 140.25p 1629
20/12/2011 137.16p 140.00p 137.16p 139.00p 2608
19/12/2011 141.50p 141.50p 137.25p 137.25p 1794937
16/12/2011 142.75p 143.00p 142.30p 143.00p 6716
15/12/2011 140.00p 140.37p 140.00p 140.37p 5000
14/12/2011 142.25p 143.25p 142.25p 143.25p 14806
13/12/2011 139.75p 139.75p 138.25p 138.25p 10941
12/12/2011 142.14p 142.50p 138.25p 138.25p 6999
09/12/2011 140.25p 143.74p 139.50p 139.50p 31019
08/12/2011 147.25p 147.25p 140.50p 140.50p 29214
07/12/2011 143.25p 147.75p 142.25p 142.25p 19936
06/12/2011 142.75p 143.25p 142.00p 142.00p 2598
05/12/2011 146.89p 146.89p 144.00p 144.00p 672
02/12/2011 142.25p 145.75p 142.00p 144.00p 47889
01/12/2011 141.50p 143.00p 141.50p 141.50p 6374
30/11/2011 141.75p 142.00p 139.00p 142.00p 28652
29/11/2011 141.74p 141.74p 139.51p 140.00p 3481
28/11/2011 136.25p 142.00p 136.00p 142.00p 53056
25/11/2011 138.85p 138.85p 135.28p 136.50p 0
24/11/2011 138.85p 138.85p 135.28p 137.25p 3749
23/11/2011 138.75p 138.75p 136.25p 136.25p 5308
22/11/2011 140.25p 140.55p 139.00p 139.00p 16827
21/11/2011 139.05p 140.75p 139.05p 140.75p 6500
18/11/2011 141.75p 145.25p 140.96p 142.75p 0
17/11/2011 141.75p 145.25p 140.96p 141.00p 79639
16/11/2011 141.75p 144.20p 141.50p 141.50p 34318
15/11/2011 143.25p 144.25p 143.00p 144.25p 5561
14/11/2011 142.50p 146.12p 142.00p 146.12p 0
11/11/2011 142.50p 144.95p 142.00p 142.00p 4938
10/11/2011 145.25p 145.25p 142.25p 144.25p 20383
09/11/2011 145.50p 149.00p 145.00p 149.00p 37037
08/11/2011 145.15p 146.50p 145.15p 146.50p 18508
07/11/2011 148.18p 148.18p 145.35p 146.75p 1483
04/11/2011 145.75p 147.25p 145.75p 147.00p 42061
03/11/2011 145.00p 146.25p 142.75p 144.50p 11000
02/11/2011 149.00p 149.00p 149.00p 149.00p 4642
01/11/2011 143.00p 144.00p 142.50p 144.00p 14562
31/10/2011 146.25p 148.25p 146.00p 146.00p 113703
28/10/2011 148.00p 150.75p 146.75p 150.75p 18597
27/10/2011 149.75p 150.25p 149.50p 150.00p 19772
26/10/2011 141.00p 144.40p 141.00p 143.50p 92027
25/10/2011 139.25p 141.25p 139.25p 141.25p 48728
24/10/2011 140.50p 141.00p 140.50p 141.00p 13000
21/10/2011 138.25p 138.26p 137.00p 137.00p 18665
20/10/2011 141.25p 141.25p 138.00p 138.00p 4391
19/10/2011 142.00p 143.00p 141.00p 143.00p 6750
18/10/2011 141.00p 141.00p 140.75p 140.75p 1000
17/10/2011 142.50p 143.75p 142.25p 142.25p 20069
14/10/2011 143.50p 143.50p 140.75p 141.25p 0
13/10/2011 143.50p 143.50p 140.75p 140.75p 12352
12/10/2011 142.75p 143.00p 140.08p 143.00p 18274
11/10/2011 142.50p 142.50p 140.50p 140.50p 68
10/10/2011 139.00p 139.50p 135.66p 139.50p 2505
07/10/2011 139.50p 139.75p 136.00p 139.00p 25757
06/10/2011 136.80p 137.00p 135.87p 135.87p 1592
05/10/2011 134.00p 134.00p 132.75p 132.75p 976
04/10/2011 131.75p 131.75p 129.36p 131.50p 159594
03/10/2011 130.50p 133.00p 130.50p 133.00p 24375
30/09/2011 135.25p 137.25p 135.25p 137.25p 3327
29/09/2011 139.00p 139.00p 136.00p 138.00p 4792
28/09/2011 135.50p 138.50p 134.75p 134.75p 18624
27/09/2011 139.75p 140.00p 136.25p 140.00p 6621
26/09/2011 136.25p 136.25p 132.88p 132.88p 0
23/09/2011 136.25p 136.25p 135.00p 135.00p 15792
22/09/2011 141.50p 142.25p 136.25p 141.00p 52837
21/09/2011 145.00p 146.38p 145.00p 146.38p 65299
20/09/2011 147.00p 149.50p 145.50p 149.50p 30313
19/09/2011 144.70p 145.88p 144.70p 145.25p 5970
16/09/2011 148.40p 150.50p 148.40p 150.50p 10886
15/09/2011 144.50p 147.75p 144.50p 144.75p 27363
14/09/2011 147.00p 147.00p 144.50p 144.50p 8685
13/09/2011 148.00p 148.00p 147.05p 148.00p 21495
12/09/2011 147.50p 149.00p 147.19p 149.00p 34547
09/09/2011 149.85p 151.25p 149.85p 150.13p 0
08/09/2011 149.85p 151.25p 149.85p 151.25p 20563
07/09/2011 152.75p 152.75p 150.75p 150.75p 2792
06/09/2011 149.15p 149.25p 148.50p 149.25p 25658
05/09/2011 149.00p 149.00p 148.50p 149.00p 17637
02/09/2011 147.00p 148.50p 146.00p 148.50p 3524
01/09/2011 150.00p 151.87p 149.25p 151.87p 62224
31/08/2011 151.40p 151.40p 149.25p 151.00p 648
30/08/2011 147.00p 148.00p 145.00p 148.00p 0
26/08/2011 147.00p 147.00p 145.00p 145.00p 3000
25/08/2011 147.00p 147.00p 144.50p 145.88p 13225
24/08/2011 143.75p 147.50p 143.75p 146.50p 10527
23/08/2011 145.50p 146.25p 142.25p 143.50p 7480
22/08/2011 141.00p 144.00p 141.00p 143.00p 35590
19/08/2011 140.00p 145.00p 140.00p 144.00p 82922
18/08/2011 147.00p 148.25p 143.50p 145.00p 85351
17/08/2011 149.00p 149.00p 148.25p 149.00p 9206
16/08/2011 150.00p 150.00p 148.50p 149.13p 69823
15/08/2011 149.50p 149.50p 149.00p 149.50p 19109
12/08/2011 148.00p 150.24p 148.00p 148.50p 3893
11/08/2011 149.75p 149.75p 146.25p 149.00p 20034
10/08/2011 147.00p 150.25p 144.75p 145.25p 89580
09/08/2011 142.75p 147.00p 138.00p 147.00p 64322
08/08/2011 140.25p 144.68p 140.00p 144.00p 61159
05/08/2011 151.75p 157.75p 146.00p 146.75p 52413
04/08/2011 160.75p 160.75p 156.50p 157.75p 19557
03/08/2011 162.00p 162.00p 158.00p 159.00p 65526
02/08/2011 162.50p 164.00p 161.75p 164.00p 27261
01/08/2011 161.75p 164.13p 161.75p 164.13p 6914
29/07/2011 162.00p 164.00p 160.25p 160.50p 115544
28/07/2011 162.00p 163.75p 162.00p 162.25p 44799
27/07/2011 165.25p 165.25p 162.50p 162.50p 20205
26/07/2011 166.50p 167.00p 163.25p 165.25p 62730
25/07/2011 164.50p 166.00p 164.00p 164.87p 21421
22/07/2011 165.50p 166.00p 164.92p 166.00p 8556
21/07/2011 162.00p 163.50p 162.00p 162.00p 39034
20/07/2011 162.50p 164.50p 162.50p 163.37p 77959
19/07/2011 161.25p 162.50p 159.50p 162.50p 12078
18/07/2011 162.25p 162.75p 160.33p 160.87p 14001
15/07/2011 162.50p 164.00p 162.25p 163.63p 66782
14/07/2011 162.50p 163.25p 162.50p 163.25p 66711
13/07/2011 163.00p 163.75p 162.75p 163.75p 57641
12/07/2011 163.00p 164.75p 163.00p 164.00p 83090
11/07/2011 166.00p 166.00p 164.50p 166.00p 12969
08/07/2011 166.75p 167.00p 165.50p 166.50p 77318
07/07/2011 166.04p 166.62p 166.04p 166.62p 5063
06/07/2011 167.75p 167.75p 165.00p 166.50p 86638
05/07/2011 165.00p 167.75p 164.50p 167.75p 43944
04/07/2011 163.25p 165.00p 163.00p 163.63p 24400
01/07/2011 161.50p 163.00p 161.50p 162.75p 11708
30/06/2011 161.75p 164.00p 160.25p 164.00p 26021
29/06/2011 159.50p 160.13p 159.50p 160.13p 5000
28/06/2011 156.75p 158.25p 156.75p 157.50p 0
27/06/2011 156.75p 158.25p 156.75p 157.50p 0
24/06/2011 156.75p 158.25p 156.75p 158.25p 40862
23/06/2011 154.75p 154.75p 153.00p 153.00p 62951
22/06/2011 155.00p 156.00p 155.00p 155.75p 20259
21/06/2011 154.75p 155.75p 154.75p 155.75p 22203
20/06/2011 152.50p 154.00p 152.50p 154.00p 4301
17/06/2011 154.50p 155.25p 152.50p 152.50p 56686
16/06/2011 156.00p 156.00p 155.00p 155.25p 61253
15/06/2011 158.00p 158.25p 157.12p 157.12p 2780

*Close Price adjusted for both dividends and splits