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
04/07/2022 341.00p 341.00p 336.00p 336.00p 20239
01/07/2022 334.00p 338.00p 326.40p 335.00p 50622
30/06/2022 330.00p 333.00p 329.00p 330.00p 75373
29/06/2022 335.00p 336.00p 331.67p 333.50p 31679
28/06/2022 335.00p 339.14p 333.00p 335.50p 87175
27/06/2022 335.00p 339.14p 330.00p 330.00p 42390
24/06/2022 334.00p 334.00p 324.00p 329.00p 111491
23/06/2022 330.00p 334.00p 323.00p 323.00p 19341
22/06/2022 321.00p 327.00p 321.00p 325.00p 47225
21/06/2022 330.00p 338.00p 324.00p 324.00p 67500
20/06/2022 329.00p 329.80p 322.00p 329.00p 31851
17/06/2022 315.00p 330.00p 315.00p 330.00p 21722
16/06/2022 325.00p 333.03p 318.50p 318.50p 29248
15/06/2022 325.00p 332.65p 325.00p 328.50p 20714
14/06/2022 325.00p 333.12p 323.04p 328.00p 11964
13/06/2022 330.00p 330.85p 326.00p 329.50p 18253
10/06/2022 330.00p 338.22p 330.00p 335.50p 8261
09/06/2022 342.00p 344.00p 336.00p 340.00p 86276
08/06/2022 338.00p 341.21p 335.00p 338.00p 15692
07/06/2022 334.00p 339.19p 329.00p 329.00p 37615
06/06/2022 340.00p 340.00p 331.00p 335.50p 26467
01/06/2022 329.00p 333.14p 327.07p 329.00p 76412
31/05/2022 329.00p 330.00p 325.00p 330.00p 145247
30/05/2022 323.00p 332.00p 321.60p 324.00p 73603
27/05/2022 320.00p 324.50p 319.20p 320.00p 42388
26/05/2022 328.00p 328.00p 314.01p 317.00p 23529
25/05/2022 315.00p 327.00p 315.00p 327.00p 9532
24/05/2022 319.00p 321.52p 311.00p 311.00p 90486
23/05/2022 325.00p 325.00p 318.58p 324.00p 11996
20/05/2022 325.00p 329.83p 320.00p 321.00p 50772
19/05/2022 320.00p 324.50p 313.00p 324.50p 21858
18/05/2022 320.00p 329.00p 320.00p 329.00p 82712
17/05/2022 319.00p 325.66p 318.00p 322.50p 51307
16/05/2022 318.00p 322.98p 315.80p 320.50p 12978
13/05/2022 317.00p 325.00p 310.00p 319.00p 111813
12/05/2022 320.00p 321.00p 310.00p 312.00p 61509
11/05/2022 325.00p 328.84p 318.00p 320.00p 44530
10/05/2022 321.00p 326.56p 315.00p 325.00p 100065
09/05/2022 321.00p 331.80p 318.88p 324.00p 35022
06/05/2022 329.00p 333.94p 324.00p 324.00p 28324
05/05/2022 340.00p 342.38p 332.40p 336.00p 28479
04/05/2022 340.00p 340.00p 325.00p 340.00p 11903
03/05/2022 326.00p 340.00p 325.60p 334.00p 257080
02/05/2022 326.00p 336.25p 325.00p 332.50p 15022
29/04/2022 326.00p 336.25p 325.00p 332.50p 15022
28/04/2022 324.00p 328.00p 318.15p 328.00p 49547
27/04/2022 315.00p 325.00p 315.00p 318.50p 22638
26/04/2022 323.00p 323.00p 317.10p 319.00p 89501
25/04/2022 317.00p 317.99p 311.88p 315.00p 38253
22/04/2022 320.00p 323.50p 318.88p 322.00p 161564
21/04/2022 328.00p 328.00p 323.00p 323.00p 20651
20/04/2022 326.00p 333.00p 324.87p 327.50p 12094
19/04/2022 330.00p 335.00p 327.00p 331.50p 53445
18/04/2022 339.00p 339.95p 331.65p 337.00p 62180
15/04/2022 339.00p 339.95p 331.65p 337.00p 62180
14/04/2022 339.00p 339.95p 331.65p 337.00p 62180
13/04/2022 339.00p 339.00p 328.86p 339.00p 47558
12/04/2022 324.00p 339.00p 329.77p 334.50p 26527
11/04/2022 324.00p 328.37p 323.00p 323.00p 61918
08/04/2022 332.00p 343.00p 329.32p 336.00p 41775
07/04/2022 333.00p 343.00p 330.00p 332.00p 239583
06/04/2022 345.00p 344.00p 338.17p 342.00p 102648
05/04/2022 345.00p 350.23p 344.00p 344.00p 54529
04/04/2022 353.00p 353.00p 344.00p 349.00p 131852
01/04/2022 345.00p 350.00p 339.00p 343.50p 77257
31/03/2022 350.00p 350.00p 343.73p 350.00p 107875
30/03/2022 355.00p 356.12p 346.00p 348.50p 54039
29/03/2022 346.00p 349.00p 338.47p 346.50p 71085
28/03/2022 334.00p 347.09p 333.00p 340.00p 39860
25/03/2022 345.00p 345.00p 332.00p 340.00p 52589
24/03/2022 341.00p 352.00p 341.00p 344.00p 27418
23/03/2022 341.00p 350.00p 339.70p 342.50p 20082
22/03/2022 340.00p 347.00p 335.07p 340.50p 79884
21/03/2022 337.00p 344.00p 329.00p 344.00p 61910
18/03/2022 336.00p 344.00p 329.14p 344.00p 33350
17/03/2022 325.00p 343.00p 325.00p 334.00p 405268
16/03/2022 327.00p 337.95p 320.00p 323.00p 46885
15/03/2022 312.00p 318.00p 298.00p 315.50p 56059
14/03/2022 320.00p 324.00p 310.50p 318.50p 82418
11/03/2022 329.00p 335.00p 320.07p 326.50p 115977
10/03/2022 330.00p 330.92p 319.10p 320.00p 18536
09/03/2022 325.00p 328.00p 317.27p 321.00p 15949
08/03/2022 320.00p 324.00p 310.74p 313.00p 28090
07/03/2022 321.00p 325.42p 312.00p 312.00p 72988
04/03/2022 335.00p 336.00p 325.00p 325.00p 33736
03/03/2022 339.00p 349.89p 329.95p 331.50p 18553
02/03/2022 341.00p 346.24p 341.00p 345.00p 26974
01/03/2022 342.00p 348.01p 337.00p 344.00p 69982
28/02/2022 342.00p 344.39p 335.00p 341.50p 59698
25/02/2022 339.00p 342.00p 338.00p 340.00p 41020
24/02/2022 331.00p 338.00p 331.00p 335.50p 12709
23/02/2022 344.00p 346.00p 339.16p 345.00p 28739
22/02/2022 344.00p 344.60p 339.00p 339.00p 53243
21/02/2022 349.00p 351.22p 345.22p 349.00p 23296
18/02/2022 349.00p 353.21p 349.00p 350.00p 43866
17/02/2022 353.00p 356.57p 351.25p 352.00p 65647
16/02/2022 353.00p 358.00p 353.00p 354.00p 60973
15/02/2022 354.00p 356.91p 350.63p 355.50p 48483
14/02/2022 352.00p 355.84p 350.00p 351.00p 42401
11/02/2022 358.00p 360.00p 356.40p 360.00p 44727
10/02/2022 361.00p 361.11p 356.78p 360.00p 62305
09/02/2022 357.00p 362.00p 356.00p 360.00p 25785
08/02/2022 354.00p 354.00p 351.00p 352.00p 28888
07/02/2022 352.00p 353.00p 350.79p 353.00p 61638
04/02/2022 351.00p 355.00p 348.00p 352.50p 70079
03/02/2022 355.00p 353.94p 347.16p 349.00p 41618
02/02/2022 355.00p 356.00p 347.60p 350.00p 25286
01/02/2022 354.00p 354.00p 343.25p 349.00p 114770
31/01/2022 343.00p 352.40p 343.00p 349.50p 48982
28/01/2022 353.00p 353.00p 338.00p 338.00p 28422
27/01/2022 345.00p 353.23p 340.00p 353.00p 32623
26/01/2022 351.00p 355.00p 350.00p 353.00p 53061
25/01/2022 350.00p 352.11p 348.00p 348.00p 79026
24/01/2022 355.00p 363.40p 346.00p 354.00p 79046
21/01/2022 361.00p 365.64p 359.35p 361.00p 17875
20/01/2022 361.00p 371.00p 361.00p 364.00p 170678
19/01/2022 367.00p 367.00p 360.27p 362.00p 14268
18/01/2022 371.00p 371.00p 362.38p 365.00p 76479
17/01/2022 368.00p 368.00p 361.70p 364.50p 58322
14/01/2022 364.00p 366.00p 355.00p 360.00p 25823
13/01/2022 360.00p 367.00p 360.00p 366.00p 129047
12/01/2022 366.00p 368.60p 361.44p 367.00p 103723
10/01/2022 356.00p 357.00p 349.00p 349.00p 87378
07/01/2022 352.00p 355.00p 350.00p 352.50p 36478
06/01/2022 349.00p 352.00p 347.44p 350.00p 84318
05/01/2022 358.00p 358.00p 348.00p 348.00p 27531
04/01/2022 357.00p 358.00p 348.00p 354.50p 42442
03/01/2022 353.00p 356.00p 345.00p 353.00p 35161
31/12/2021 353.00p 356.00p 345.00p 353.00p 35161
30/12/2021 354.00p 354.00p 348.00p 352.50p 11465
29/12/2021 354.00p 356.00p 345.00p 351.50p 30288
28/12/2021 354.00p 355.80p 348.08p 351.50p 12742
27/12/2021 354.00p 355.80p 348.08p 351.50p 12742
24/12/2021 354.00p 355.80p 348.08p 351.50p 12742
23/12/2021 354.00p 356.00p 352.00p 352.00p 12733
22/12/2021 354.00p 354.00p 342.88p 352.00p 44653
21/12/2021 355.00p 355.00p 346.88p 352.00p 113624
20/12/2021 344.00p 349.00p 343.00p 346.50p 65186
17/12/2021 354.00p 362.00p 348.00p 348.00p 72607
16/12/2021 356.00p 364.00p 355.00p 357.00p 236336
15/12/2021 356.00p 360.00p 355.00p 359.50p 68584
14/12/2021 356.00p 362.20p 350.00p 361.00p 89631
13/12/2021 360.00p 364.37p 355.00p 361.00p 47973
10/12/2021 366.00p 366.00p 358.23p 366.00p 15868
09/12/2021 356.00p 364.33p 356.00p 356.00p 14502
08/12/2021 361.00p 364.35p 358.23p 362.50p 63228
07/12/2021 361.00p 362.00p 355.64p 359.00p 40866
06/12/2021 351.00p 356.87p 349.24p 351.00p 41570
03/12/2021 360.00p 361.12p 352.00p 352.00p 46321
02/12/2021 359.00p 359.53p 353.00p 356.00p 24331
01/12/2021 351.00p 361.12p 351.00p 357.00p 77724
30/11/2021 343.00p 352.95p 343.00p 349.00p 68275
29/11/2021 358.00p 359.12p 351.97p 358.00p 56268
26/11/2021 351.00p 359.00p 348.97p 353.00p 80825
25/11/2021 365.00p 363.00p 357.40p 361.00p 36150
24/11/2021 365.00p 365.00p 355.00p 360.00p 57961
23/11/2021 359.00p 362.00p 356.86p 359.00p 53246
22/11/2021 359.00p 360.52p 355.00p 360.50p 79945
19/11/2021 358.00p 361.00p 350.00p 360.00p 45042
18/11/2021 361.00p 362.00p 357.00p 357.00p 27568
17/11/2021 364.00p 365.00p 361.00p 362.50p 109922
16/11/2021 364.00p 366.00p 361.00p 363.50p 30113
15/11/2021 364.00p 366.00p 363.50p 363.50p 10999
12/11/2021 364.00p 364.00p 359.12p 362.00p 27729
11/11/2021 361.00p 363.09p 356.00p 362.50p 156351
10/11/2021 363.00p 363.00p 359.56p 361.00p 16382
09/11/2021 363.00p 363.00p 358.00p 361.00p 130489
08/11/2021 363.00p 364.00p 359.35p 362.00p 40200
05/11/2021 359.00p 365.00p 358.00p 358.00p 77814
04/11/2021 363.00p 365.00p 356.25p 361.50p 48356
03/11/2021 367.00p 367.00p 365.00p 366.00p 105352
02/11/2021 369.00p 369.00p 366.00p 368.00p 41300
01/11/2021 369.00p 370.00p 367.32p 367.50p 42739
29/10/2021 369.00p 370.00p 365.16p 367.00p 53470
28/10/2021 374.00p 374.00p 367.50p 367.50p 56100
27/10/2021 365.00p 375.00p 365.00p 370.50p 28179
26/10/2021 372.00p 378.00p 370.25p 372.00p 29613
25/10/2021 374.00p 375.00p 366.98p 370.50p 48374
22/10/2021 371.00p 374.00p 368.60p 370.00p 148454
21/10/2021 371.00p 371.00p 365.80p 371.00p 30826
20/10/2021 363.00p 375.00p 358.00p 369.00p 59672
19/10/2021 362.00p 363.00p 357.63p 359.00p 35722
18/10/2021 356.00p 358.50p 352.00p 352.00p 43699
15/10/2021 351.00p 356.00p 351.00p 355.00p 107096
14/10/2021 350.00p 351.00p 345.32p 347.50p 46288
13/10/2021 345.00p 349.50p 342.00p 347.00p 33048
12/10/2021 343.00p 345.35p 336.80p 343.50p 17890
11/10/2021 343.00p 350.00p 342.00p 346.50p 40474
08/10/2021 341.00p 350.00p 338.22p 350.00p 23253
07/10/2021 340.00p 342.75p 334.83p 342.00p 77843
06/10/2021 333.00p 337.00p 330.00p 334.50p 34276
05/10/2021 333.00p 338.00p 330.00p 335.00p 26649
04/10/2021 340.00p 340.00p 328.00p 328.00p 15317
01/10/2021 340.00p 347.40p 329.00p 329.00p 40851
30/09/2021 347.00p 347.00p 341.81p 347.00p 17680
29/09/2021 342.00p 344.00p 338.40p 341.00p 7557
28/09/2021 342.00p 347.80p 339.90p 344.00p 16933
27/09/2021 344.00p 349.00p 341.80p 343.00p 11218
24/09/2021 343.00p 351.91p 343.00p 343.50p 103721
23/09/2021 351.00p 352.00p 345.00p 348.00p 29992

*Close Price adjusted for both dividends and splits