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
05/10/2010 149.75p 150.25p 148.53p 149.50p 12714
04/10/2010 149.00p 150.00p 148.25p 149.25p 19972
01/10/2010 148.50p 148.50p 144.75p 147.50p 5675
30/09/2010 148.00p 148.00p 145.25p 147.25p 22271
29/09/2010 148.00p 148.00p 146.25p 146.25p 7701
28/09/2010 146.25p 148.00p 145.75p 148.00p 24474
27/09/2010 144.75p 146.00p 144.50p 146.00p 7618
24/09/2010 144.75p 144.75p 142.50p 144.75p 6013
23/09/2010 144.00p 145.01p 144.00p 145.00p 6636
22/09/2010 146.25p 146.25p 144.00p 145.75p 205776
21/09/2010 145.50p 146.25p 145.01p 146.25p 7118
20/09/2010 143.50p 145.50p 143.50p 145.50p 320
17/09/2010 142.75p 145.75p 142.75p 143.50p 12225
16/09/2010 144.50p 144.75p 144.26p 144.75p 1068
15/09/2010 143.25p 145.50p 143.00p 145.50p 3205
14/09/2010 144.75p 144.75p 144.00p 144.50p 2820
13/09/2010 143.75p 146.15p 142.25p 144.75p 24225
10/09/2010 143.75p 143.75p 142.00p 143.75p 23592
09/09/2010 142.00p 142.00p 140.50p 140.50p 116
08/09/2010 141.75p 142.00p 141.00p 141.50p 21467
07/09/2010 141.25p 142.53p 141.00p 141.75p 8150
06/09/2010 138.25p 142.25p 138.25p 141.50p 35077
03/09/2010 138.75p 139.50p 138.75p 139.50p 2087
02/09/2010 138.50p 139.75p 138.50p 138.75p 11000
01/09/2010 138.50p 138.50p 138.50p 138.50p 5402
31/08/2010 137.50p 138.00p 133.22p 136.75p 9795
27/08/2010 137.75p 137.75p 134.00p 136.50p 91511
26/08/2010 137.75p 137.75p 134.00p 136.00p 2437
25/08/2010 135.00p 135.75p 134.50p 135.75p 6000
24/08/2010 137.50p 138.50p 136.75p 136.75p 48982
23/08/2010 136.00p 138.75p 135.50p 137.50p 36102
20/08/2010 137.50p 137.50p 135.50p 137.00p 3691
19/08/2010 136.25p 139.55p 136.25p 137.50p 21854
18/08/2010 135.50p 136.50p 135.50p 136.25p 15353
17/08/2010 134.50p 135.75p 134.20p 135.75p 15103
16/08/2010 134.50p 134.50p 130.75p 134.50p 30492
13/08/2010 134.50p 134.50p 134.39p 134.50p 4606
12/08/2010 133.00p 134.35p 132.50p 133.75p 78038
11/08/2010 133.25p 134.50p 133.25p 134.50p 49849
10/08/2010 135.00p 136.50p 133.50p 135.75p 19059
09/08/2010 137.00p 137.00p 134.00p 136.00p 27639
06/08/2010 137.00p 137.00p 132.62p 135.00p 16876
05/08/2010 137.00p 137.00p 134.00p 137.00p 7502
04/08/2010 133.75p 135.25p 133.75p 135.25p 1142
03/08/2010 135.25p 136.35p 134.50p 134.50p 35
02/08/2010 133.25p 136.75p 133.25p 135.25p 12880
30/07/2010 133.25p 135.50p 132.50p 133.25p 37915
29/07/2010 133.75p 135.39p 133.75p 133.75p 73
28/07/2010 133.50p 136.64p 131.50p 133.75p 67077
27/07/2010 133.75p 136.50p 133.75p 136.50p 17560
26/07/2010 133.50p 135.00p 133.50p 133.75p 32777
23/07/2010 136.50p 136.75p 133.25p 133.50p 12675
22/07/2010 135.50p 137.00p 133.50p 133.50p 13573
21/07/2010 132.00p 135.00p 132.00p 133.50p 115248
20/07/2010 130.50p 132.00p 130.00p 131.50p 34700
19/07/2010 130.00p 130.40p 129.00p 130.00p 179350
16/07/2010 132.25p 132.25p 129.75p 129.75p 31484
15/07/2010 131.50p 135.00p 130.50p 132.25p 53688
14/07/2010 136.00p 136.00p 132.50p 133.50p 1900
13/07/2010 135.00p 136.00p 132.75p 136.00p 12780
12/07/2010 135.00p 135.00p 133.61p 135.00p 1675
09/07/2010 133.00p 133.00p 133.00p 133.00p 13927
08/07/2010 131.25p 132.00p 130.00p 131.50p 50720
07/07/2010 129.75p 130.00p 127.50p 129.75p 66348
06/07/2010 129.75p 130.00p 128.50p 130.00p 24619
05/07/2010 130.50p 130.50p 128.00p 128.75p 6793
02/07/2010 130.50p 130.50p 128.00p 130.50p 5500
01/07/2010 128.50p 131.89p 127.00p 128.00p 48910
30/06/2010 131.50p 131.50p 129.75p 130.50p 32327
29/06/2010 130.25p 133.00p 129.25p 133.00p 45476
28/06/2010 133.50p 133.50p 131.75p 133.00p 11884
25/06/2010 133.50p 134.72p 133.50p 133.50p 24000
24/06/2010 133.00p 135.25p 132.25p 133.50p 31200
23/06/2010 137.00p 137.00p 135.00p 135.00p 0
22/06/2010 137.25p 137.99p 136.50p 137.00p 22039
21/06/2010 136.00p 137.50p 135.25p 137.25p 46088
18/06/2010 133.25p 133.25p 132.51p 133.25p 238115
17/06/2010 132.75p 132.77p 131.75p 132.50p 88016
16/06/2010 132.50p 132.75p 130.25p 132.75p 246139
15/06/2010 132.50p 132.50p 130.25p 131.50p 86786
14/06/2010 131.25p 132.25p 131.25p 132.25p 37142
11/06/2010 132.50p 132.50p 130.50p 131.25p 59757
10/06/2010 132.50p 132.50p 128.75p 130.50p 8668
09/06/2010 132.50p 132.50p 129.75p 132.50p 16545
08/06/2010 129.75p 129.75p 128.25p 129.75p 20037
07/06/2010 131.50p 131.50p 129.00p 129.75p 49583
04/06/2010 131.00p 133.02p 131.00p 131.25p 53000
03/06/2010 131.00p 132.00p 130.50p 132.00p 12646
02/06/2010 127.25p 129.50p 127.25p 129.50p 80000
01/06/2010 129.00p 130.25p 128.50p 130.25p 49196
28/05/2010 130.00p 132.25p 129.50p 132.25p 156106
27/05/2010 129.50p 129.50p 129.25p 129.25p 4180
26/05/2010 128.50p 128.50p 126.50p 127.25p 50010
25/05/2010 128.50p 128.50p 125.25p 126.75p 49170
24/05/2010 131.50p 131.50p 131.02p 131.50p 6400
21/05/2010 126.75p 128.75p 126.75p 128.75p 46399
20/05/2010 130.25p 130.50p 128.00p 130.50p 20680
19/05/2010 132.25p 133.25p 132.00p 133.25p 47541
18/05/2010 135.25p 137.50p 134.75p 134.75p 257791
17/05/2010 137.25p 137.50p 136.00p 136.00p 17367
14/05/2010 136.00p 138.50p 135.60p 137.25p 502003
13/05/2010 138.00p 138.25p 135.03p 136.75p 55382
12/05/2010 136.00p 137.20p 134.60p 136.00p 5399
11/05/2010 135.50p 136.00p 135.25p 136.00p 35088
10/05/2010 138.25p 139.00p 136.35p 139.00p 18651
07/05/2010 135.00p 136.00p 131.10p 136.00p 16985
06/05/2010 134.75p 137.00p 134.50p 137.00p 8069
05/05/2010 137.50p 137.50p 135.00p 137.25p 40925
04/05/2010 138.50p 139.82p 137.50p 137.50p 154435
30/04/2010 140.50p 141.39p 137.25p 138.25p 43061
29/04/2010 139.00p 139.90p 139.00p 139.75p 141
28/04/2010 138.25p 139.74p 138.25p 139.00p 53450
27/04/2010 138.50p 142.00p 138.50p 139.00p 41627
26/04/2010 137.50p 140.50p 137.50p 140.50p 4428
23/04/2010 135.50p 139.25p 135.50p 137.50p 23026
22/04/2010 140.00p 140.00p 135.50p 135.50p 59822
21/04/2010 137.25p 139.85p 137.25p 138.50p 8911
20/04/2010 136.75p 139.13p 136.75p 137.25p 41976
19/04/2010 138.25p 138.25p 136.75p 136.75p 18271
16/04/2010 139.00p 141.43p 136.50p 138.25p 43228
15/04/2010 140.75p 141.75p 139.60p 140.00p 30416
14/04/2010 140.50p 140.75p 139.00p 140.75p 32195
13/04/2010 140.75p 141.73p 139.10p 140.50p 3201
12/04/2010 139.75p 141.62p 138.90p 140.75p 33129
09/04/2010 142.00p 142.00p 140.50p 140.50p 9795
08/04/2010 138.50p 141.75p 138.50p 140.75p 28280
07/04/2010 138.50p 138.50p 138.50p 138.50p 99
06/04/2010 141.50p 141.50p 138.25p 140.50p 12885
01/04/2010 141.25p 141.75p 137.25p 139.00p 46440
31/03/2010 138.25p 139.00p 137.70p 138.50p 74803
30/03/2010 138.00p 139.85p 138.00p 139.25p 25447
29/03/2010 139.00p 140.00p 137.25p 138.50p 40773
26/03/2010 137.00p 138.90p 137.00p 138.50p 14615
25/03/2010 136.75p 138.00p 136.43p 137.00p 25976
24/03/2010 138.25p 138.98p 136.75p 137.50p 46427
23/03/2010 135.50p 138.50p 135.50p 138.50p 181515
22/03/2010 133.50p 135.49p 132.50p 134.50p 77461
19/03/2010 135.00p 135.25p 134.50p 135.25p 69442
18/03/2010 134.00p 135.75p 134.00p 135.75p 27611
17/03/2010 135.00p 135.99p 132.25p 135.25p 30490
16/03/2010 136.00p 136.00p 133.63p 134.00p 55825
15/03/2010 135.75p 136.00p 134.00p 136.00p 42962
12/03/2010 137.25p 137.25p 134.75p 134.75p 87148
11/03/2010 136.25p 136.50p 135.00p 135.50p 16102
10/03/2010 134.50p 137.00p 134.50p 135.50p 80866
09/03/2010 134.50p 134.50p 133.50p 134.00p 11651
08/03/2010 132.50p 135.00p 132.25p 133.75p 66309
05/03/2010 132.50p 132.50p 129.25p 132.00p 42099
04/03/2010 129.50p 131.99p 129.50p 129.75p 14507
03/03/2010 131.00p 132.49p 131.00p 131.00p 33451
02/03/2010 130.00p 133.00p 130.00p 133.00p 19946
01/03/2010 128.00p 131.00p 128.00p 130.75p 62357
26/02/2010 126.00p 127.00p 125.50p 126.75p 81039
25/02/2010 125.50p 127.50p 125.00p 126.50p 57489
24/02/2010 126.00p 127.83p 126.00p 127.25p 58284
23/02/2010 126.50p 127.25p 126.00p 127.25p 11200
22/02/2010 126.00p 128.98p 126.00p 127.75p 15190
19/02/2010 125.00p 127.00p 125.00p 126.00p 66376
18/02/2010 125.00p 126.25p 125.00p 126.25p 8800
17/02/2010 124.75p 126.92p 124.75p 126.25p 14100
16/02/2010 124.50p 124.75p 124.00p 124.75p 424705
15/02/2010 124.00p 124.75p 123.75p 124.00p 112423
12/02/2010 124.50p 124.50p 122.00p 123.75p 51748
11/02/2010 123.75p 124.00p 122.50p 123.75p 160645
10/02/2010 123.50p 123.50p 121.50p 122.75p 19500
09/02/2010 123.00p 123.50p 119.86p 123.50p 18418
08/02/2010 121.25p 123.00p 120.85p 122.25p 70823
05/02/2010 123.75p 124.00p 120.50p 120.50p 37700
04/02/2010 125.25p 125.75p 122.00p 122.00p 551404
03/02/2010 125.00p 126.75p 124.50p 126.75p 73818
02/02/2010 125.25p 125.72p 124.00p 124.25p 50931
01/02/2010 125.75p 125.75p 121.50p 125.50p 33000
29/01/2010 123.50p 124.25p 123.50p 124.25p 5000
28/01/2010 122.00p 124.90p 122.00p 123.25p 14909
27/01/2010 121.00p 124.75p 120.86p 123.00p 312112
26/01/2010 122.75p 122.75p 122.00p 122.50p 46293
25/01/2010 128.50p 128.50p 124.75p 128.50p 1586
22/01/2010 126.25p 129.74p 126.25p 126.25p 42804
21/01/2010 127.00p 130.00p 126.75p 128.50p 55255
20/01/2010 130.25p 131.00p 127.55p 129.50p 7289
19/01/2010 131.00p 132.05p 130.25p 130.25p 390
18/01/2010 131.25p 132.24p 128.25p 131.00p 19389
15/01/2010 132.50p 132.50p 128.55p 131.25p 194041
14/01/2010 130.50p 130.50p 130.50p 130.50p 0
13/01/2010 133.75p 133.75p 130.50p 130.50p 369
12/01/2010 136.50p 136.50p 132.00p 133.75p 19445
11/01/2010 136.00p 137.00p 134.00p 135.25p 70986
08/01/2010 134.25p 134.25p 133.25p 133.25p 0
07/01/2010 133.75p 135.68p 132.75p 134.25p 65906
06/01/2010 134.00p 135.50p 132.00p 135.00p 34463
05/01/2010 133.50p 135.00p 132.50p 134.00p 38471
04/01/2010 134.00p 134.00p 131.05p 133.50p 8045
31/12/2009 132.50p 133.49p 131.76p 132.75p 6289
30/12/2009 128.25p 134.75p 128.25p 132.50p 63327
29/12/2009 129.75p 133.00p 129.62p 131.50p 67350
24/12/2009 128.50p 129.75p 128.50p 129.75p 0
23/12/2009 124.75p 128.50p 124.75p 128.50p 20302
22/12/2009 127.00p 127.89p 127.00p 127.75p 4815
21/12/2009 124.50p 127.50p 124.50p 127.00p 3429
18/12/2009 125.25p 125.75p 125.25p 125.75p 36801

*Close Price adjusted for both dividends and splits