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
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
14/06/2011 159.75p 159.75p 158.50p 159.25p 7084
13/06/2011 156.00p 161.00p 156.00p 159.75p 3561
10/06/2011 160.00p 161.50p 157.75p 159.25p 6464
09/06/2011 159.75p 164.00p 159.57p 159.63p 76699
08/06/2011 158.75p 160.63p 158.75p 160.63p 982
07/06/2011 159.50p 161.25p 159.50p 160.25p 1087
06/06/2011 159.75p 161.50p 158.00p 158.00p 42102
03/06/2011 162.00p 162.00p 160.86p 161.37p 18375
02/06/2011 160.25p 162.00p 158.25p 158.25p 5553
01/06/2011 161.75p 163.00p 160.25p 163.00p 11752
31/05/2011 162.00p 162.89p 161.25p 161.63p 41799
27/05/2011 160.00p 160.25p 159.25p 160.00p 16370
26/05/2011 159.50p 159.75p 158.25p 159.75p 5532
25/05/2011 158.50p 158.50p 157.00p 157.00p 1868
24/05/2011 160.00p 160.00p 158.50p 158.50p 3708
23/05/2011 158.25p 159.50p 157.00p 157.00p 62000
20/05/2011 161.50p 161.75p 160.00p 160.00p 46414
19/05/2011 160.75p 162.25p 159.75p 160.00p 87748
18/05/2011 159.00p 161.60p 159.00p 160.63p 27953
17/05/2011 160.00p 161.50p 159.00p 159.00p 79287
16/05/2011 159.25p 161.51p 159.25p 161.25p 16650
13/05/2011 161.75p 161.75p 160.87p 160.87p 15167
12/05/2011 161.75p 161.75p 158.75p 159.75p 19001
11/05/2011 163.50p 163.50p 160.75p 161.63p 51840
10/05/2011 164.00p 164.00p 164.00p 164.00p 229
09/05/2011 162.50p 162.50p 161.87p 161.87p 17426
06/05/2011 161.00p 163.10p 160.00p 161.87p 92581
05/05/2011 162.75p 165.50p 162.50p 163.00p 19554
04/05/2011 165.00p 167.50p 165.00p 165.50p 28753
03/05/2011 167.08p 167.48p 166.38p 166.62p 6275
28/04/2011 166.25p 166.50p 165.00p 166.13p 67376
27/04/2011 164.67p 165.90p 164.67p 165.63p 12062
26/04/2011 164.00p 165.13p 164.00p 165.13p 1667
21/04/2011 167.75p 167.75p 164.00p 166.00p 35549
20/04/2011 164.75p 168.00p 162.65p 167.00p 36534
19/04/2011 164.75p 165.00p 163.15p 163.50p 81544
18/04/2011 161.50p 164.75p 161.25p 162.37p 53550
15/04/2011 163.00p 165.00p 162.25p 165.00p 37786
14/04/2011 163.00p 165.00p 161.27p 165.00p 18980
13/04/2011 163.25p 163.50p 161.25p 162.25p 71716
12/04/2011 160.25p 163.30p 159.25p 162.25p 133729
11/04/2011 164.25p 165.25p 163.50p 163.50p 39814
08/04/2011 163.50p 163.75p 162.50p 163.25p 4342
07/04/2011 163.25p 164.50p 163.00p 163.75p 30958
06/04/2011 162.75p 163.40p 162.75p 163.25p 2644
05/04/2011 162.75p 162.75p 160.46p 162.13p 43715
04/04/2011 162.75p 163.00p 160.83p 162.25p 19670
01/04/2011 159.75p 162.75p 159.75p 162.50p 102886
31/03/2011 157.50p 158.75p 156.86p 158.75p 97445
30/03/2011 158.00p 158.00p 156.00p 156.88p 91552
29/03/2011 155.75p 156.00p 154.00p 155.00p 39418
28/03/2011 154.75p 155.75p 153.90p 155.75p 45863
25/03/2011 153.25p 153.75p 153.00p 153.75p 33311
24/03/2011 152.50p 153.75p 150.00p 150.50p 38368
23/03/2011 150.00p 151.00p 149.40p 151.00p 24791
22/03/2011 149.50p 150.00p 149.00p 149.50p 103513
21/03/2011 148.50p 150.02p 148.00p 149.00p 35408
18/03/2011 148.00p 148.25p 147.00p 147.50p 73186
17/03/2011 146.50p 147.65p 146.00p 147.00p 116966
16/03/2011 148.50p 149.59p 144.25p 147.50p 79531
15/03/2011 148.00p 148.50p 145.25p 148.00p 62160
14/03/2011 149.00p 151.63p 149.00p 150.75p 0
11/03/2011 149.00p 151.63p 149.00p 151.13p 27675
10/03/2011 153.25p 153.25p 152.25p 152.25p 171
09/03/2011 152.50p 154.32p 152.50p 153.25p 31232
08/03/2011 153.25p 154.39p 152.50p 153.25p 8783
07/03/2011 153.00p 153.25p 152.61p 153.00p 9841
04/03/2011 151.75p 152.00p 151.50p 151.50p 11574
03/03/2011 149.50p 151.25p 148.40p 150.75p 16944
02/03/2011 147.00p 148.25p 147.00p 148.25p 12910
01/03/2011 149.25p 151.00p 149.00p 151.00p 123633
28/02/2011 148.25p 148.87p 148.00p 148.87p 101019
25/02/2011 148.25p 150.50p 147.00p 150.37p 30520
24/02/2011 146.00p 147.75p 146.00p 147.75p 40182
23/02/2011 150.00p 150.89p 147.75p 149.00p 67649
22/02/2011 150.25p 151.63p 149.00p 151.63p 31033
21/02/2011 154.00p 154.00p 152.25p 153.88p 51738
18/02/2011 153.25p 154.75p 152.00p 154.75p 9326
17/02/2011 153.25p 154.50p 153.00p 154.50p 11052
16/02/2011 152.03p 156.25p 152.03p 155.00p 4327
15/02/2011 152.00p 154.50p 151.00p 154.50p 10534
14/02/2011 152.00p 155.00p 152.00p 153.00p 14996
11/02/2011 153.25p 153.50p 152.01p 152.75p 24394
10/02/2011 153.25p 156.75p 151.38p 152.75p 58233
09/02/2011 156.25p 156.79p 154.00p 154.75p 26428
08/02/2011 158.00p 159.25p 156.75p 159.25p 39711
07/02/2011 158.25p 159.25p 158.25p 159.25p 15413
04/02/2011 158.75p 159.50p 158.50p 159.00p 15922
03/02/2011 158.25p 159.75p 158.25p 159.75p 25982
02/02/2011 158.25p 160.00p 157.38p 160.00p 18934
01/02/2011 160.25p 160.27p 159.50p 159.50p 4000
31/01/2011 158.00p 161.25p 157.23p 161.25p 26017
28/01/2011 161.25p 166.15p 159.00p 159.00p 20799
27/01/2011 165.00p 166.00p 162.99p 163.75p 23081
26/01/2011 163.00p 165.00p 163.00p 164.00p 11686
25/01/2011 164.00p 164.00p 160.75p 160.75p 10212
24/01/2011 163.25p 163.50p 159.00p 161.25p 44432
21/01/2011 163.50p 163.50p 160.25p 161.75p 10412
20/01/2011 164.25p 164.25p 162.25p 162.25p 1201
19/01/2011 165.75p 166.00p 163.50p 164.25p 13467
18/01/2011 167.25p 167.25p 163.00p 164.00p 15667
17/01/2011 166.75p 167.18p 164.31p 165.00p 6962
14/01/2011 165.00p 166.89p 164.00p 166.50p 54567
13/01/2011 166.50p 168.50p 166.00p 168.50p 44167
12/01/2011 168.00p 169.00p 167.50p 168.50p 25676
11/01/2011 167.75p 168.00p 167.75p 167.75p 26335
10/01/2011 167.00p 167.25p 164.75p 166.75p 34611
07/01/2011 168.00p 168.25p 166.25p 167.75p 181054
06/01/2011 167.00p 168.50p 166.25p 166.25p 76200
05/01/2011 166.00p 166.25p 162.05p 166.25p 28490
04/01/2011 164.00p 165.50p 161.00p 165.50p 40461
31/12/2010 162.00p 162.25p 161.25p 162.25p 44340
30/12/2010 160.00p 162.00p 159.50p 161.50p 44606
29/12/2010 159.50p 161.25p 159.50p 161.25p 32652
24/12/2010 158.25p 158.50p 157.25p 158.50p 17226
23/12/2010 159.50p 159.50p 157.00p 158.25p 31168
22/12/2010 157.50p 159.24p 157.50p 158.50p 1906
21/12/2010 159.00p 159.00p 157.50p 157.50p 7851
20/12/2010 159.00p 159.25p 157.00p 157.25p 30252
17/12/2010 159.50p 159.50p 155.50p 159.50p 83448
16/12/2010 155.50p 159.50p 155.50p 159.50p 63197
15/12/2010 158.75p 158.75p 157.50p 157.50p 1835
14/12/2010 159.75p 159.75p 158.75p 158.75p 4209
13/12/2010 157.50p 159.75p 156.62p 158.75p 9390
10/12/2010 157.00p 159.50p 155.25p 157.50p 120647
09/12/2010 159.75p 159.75p 155.25p 157.00p 54121
08/12/2010 155.25p 156.50p 155.25p 156.50p 11937
07/12/2010 157.50p 160.00p 155.37p 157.25p 56488
06/12/2010 154.00p 156.00p 154.00p 155.50p 105894
03/12/2010 156.00p 157.25p 155.25p 155.25p 970
02/12/2010 156.00p 156.00p 153.50p 156.00p 10944
01/12/2010 155.25p 155.50p 151.00p 155.50p 12405
30/11/2010 155.50p 155.50p 151.00p 155.50p 19153
29/11/2010 151.75p 154.25p 151.50p 154.25p 25436
26/11/2010 152.25p 153.69p 152.25p 152.50p 6100
25/11/2010 152.00p 152.25p 152.00p 152.25p 0
24/11/2010 150.50p 154.19p 150.50p 152.00p 34120
23/11/2010 152.75p 153.00p 150.00p 151.50p 28987

*Close Price adjusted for both dividends and splits