Invesco Asia Trust

(IAT)
Sector: Closed End Investments
352.00p
8.00p 2.33
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 352.00p 352.00p 344.66p 352.00p 39,388
07/11/2024 343.00p 348.83p 343.00p 344.00p 83,190
06/11/2024 343.00p 351.91p 343.00p 343.00p 180,104
05/11/2024 345.00p 349.00p 344.00p 347.00p 98,670
04/11/2024 345.00p 351.00p 343.40p 344.00p 121,239
01/11/2024 345.00p 347.00p 341.00p 347.00p 92,606
31/10/2024 345.00p 345.00p 341.00p 343.00p 175,031
30/10/2024 343.00p 346.00p 342.00p 342.50p 165,904
29/10/2024 345.00p 345.56p 339.16p 343.50p 280,156
28/10/2024 337.00p 339.60p 333.50p 339.00p 42,217
25/10/2024 332.00p 337.64p 330.76p 332.00p 101,692
24/10/2024 329.00p 337.00p 329.00p 335.00p 101,383
23/10/2024 331.00p 337.72p 331.00p 335.00p 53,505
22/10/2024 334.00p 344.00p 328.00p 334.00p 207,773
21/10/2024 340.00p 344.00p 329.93p 330.00p 74,091
18/10/2024 335.00p 344.00p 333.00p 333.00p 59,152
17/10/2024 335.00p 340.08p 332.35p 334.00p 64,996
16/10/2024 338.00p 338.96p 333.88p 337.00p 122,846
15/10/2024 347.00p 349.00p 334.00p 334.00p 120,459
14/10/2024 342.00p 355.00p 341.00p 346.00p 24,052
11/10/2024 349.00p 355.00p 341.88p 347.00p 55,125
10/10/2024 349.00p 352.00p 342.00p 345.00p 41,862
09/10/2024 343.00p 350.00p 338.00p 340.00p 69,512
08/10/2024 342.00p 355.00p 341.88p 342.00p 80,442
07/10/2024 354.00p 358.00p 353.24p 358.00p 34,716
04/10/2024 349.00p 358.00p 349.00p 350.00p 62,222
03/10/2024 349.00p 358.00p 349.00p 349.00p 39,169
02/10/2024 351.00p 355.18p 348.88p 350.00p 146,898
01/10/2024 352.00p 352.00p 346.00p 350.00p 50,032
30/09/2024 343.00p 350.00p 343.00p 350.00p 88,445
27/09/2024 340.00p 344.00p 339.00p 343.00p 116,077
26/09/2024 330.00p 339.00p 330.00p 339.00p 134,497
25/09/2024 326.00p 329.00p 325.00p 329.00p 65,249
24/09/2024 324.00p 326.50p 321.24p 326.50p 106,254
23/09/2024 317.00p 321.00p 316.10p 320.00p 88,126
20/09/2024 320.00p 321.92p 314.35p 320.00p 66,127
19/09/2024 312.00p 320.00p 312.00p 320.00p 108,483
18/09/2024 312.00p 316.00p 311.00p 315.00p 32,185
17/09/2024 312.00p 317.04p 312.00p 315.00p 63,951
16/09/2024 311.00p 319.00p 307.24p 314.00p 96,779
13/09/2024 315.00p 315.14p 309.64p 314.00p 36,280
12/09/2024 311.00p 317.08p 308.00p 310.00p 41,462
11/09/2024 309.00p 314.00p 307.04p 310.00p 49,994
10/09/2024 308.00p 311.00p 301.43p 311.00p 137,064
09/09/2024 312.00p 314.00p 307.55p 312.00p 376,963
06/09/2024 311.00p 313.00p 307.00p 311.00p 347,096
05/09/2024 311.00p 314.00p 309.00p 313.00p 80,443
04/09/2024 316.00p 316.00p 309.00p 312.00p 72,296
03/09/2024 319.00p 321.20p 318.00p 318.00p 78,988
02/09/2024 318.00p 323.00p 318.00p 319.00p 33,462
30/08/2024 322.00p 322.00p 319.00p 319.00p 37,772
29/08/2024 320.00p 320.00p 318.00p 319.00p 10,258
28/08/2024 318.00p 320.58p 317.01p 318.00p 47,393
27/08/2024 318.00p 321.00p 317.00p 319.00p 47,777
26/08/2024 322.00p 323.52p 319.00p 319.00p 30,500
23/08/2024 322.00p 323.52p 319.00p 319.00p 30,500
22/08/2024 322.00p 323.52p 319.00p 319.00p 30,500
21/08/2024 324.00p 325.52p 323.00p 323.00p 13,802
20/08/2024 324.00p 324.99p 324.00p 324.50p 64,484
19/08/2024 322.00p 324.34p 319.20p 324.00p 55,028
16/08/2024 319.00p 322.94p 315.80p 321.00p 43,002
15/08/2024 317.00p 319.20p 313.43p 318.50p 12,011
14/08/2024 312.00p 318.26p 312.00p 315.50p 22,039
13/08/2024 316.00p 319.46p 312.00p 317.50p 30,191
12/08/2024 317.00p 320.00p 313.80p 316.00p 52,481
09/08/2024 310.00p 320.14p 310.00p 316.00p 32,588
08/08/2024 316.00p 317.00p 306.00p 317.00p 15,832
07/08/2024 316.00p 316.00p 310.00p 316.00p 175,872
06/08/2024 307.00p 316.00p 305.00p 308.00p 71,629
05/08/2024 305.00p 307.50p 293.00p 307.50p 45,981
02/08/2024 315.00p 319.38p 314.00p 317.00p 54,532
01/08/2024 325.00p 327.00p 323.05p 325.00p 33,505
31/07/2024 322.00p 327.00p 321.55p 325.00p 78,393
30/07/2024 321.00p 323.00p 318.38p 319.00p 94,659
29/07/2024 320.00p 323.00p 318.20p 319.00p 38,233
26/07/2024 319.00p 322.00p 318.00p 319.00p 58,070
25/07/2024 321.00p 321.69p 315.00p 319.00p 30,400
24/07/2024 323.00p 324.20p 321.23p 322.00p 162,756
23/07/2024 324.00p 326.76p 323.00p 323.00p 13,510
22/07/2024 326.00p 329.00p 324.00p 324.00p 33,072
19/07/2024 325.00p 328.00p 324.00p 326.00p 17,063
18/07/2024 331.00p 331.00p 326.00p 327.00p 30,116
17/07/2024 328.00p 330.00p 327.00p 327.00p 73,825
16/07/2024 331.00p 333.00p 328.61p 330.00p 52,543
15/07/2024 332.00p 332.00p 328.80p 330.00p 193,601
12/07/2024 331.00p 331.40p 328.60p 330.00p 37,856
11/07/2024 330.00p 331.00p 328.00p 331.00p 54,892
10/07/2024 327.00p 329.12p 325.41p 327.00p 165,410
09/07/2024 326.00p 328.71p 326.00p 328.00p 221,460
08/07/2024 327.00p 329.00p 325.12p 327.00p 37,227
05/07/2024 328.00p 328.74p 326.00p 328.00p 36,949
04/07/2024 327.00p 329.00p 324.00p 329.00p 38,257
03/07/2024 329.00p 329.00p 324.04p 329.00p 5,917
02/07/2024 325.00p 327.56p 325.00p 327.00p 7,172
01/07/2024 326.00p 330.00p 325.89p 328.00p 34,572
28/06/2024 327.00p 330.00p 325.50p 328.00p 28,579
27/06/2024 329.00p 329.00p 324.88p 327.50p 20,081
26/06/2024 327.00p 330.60p 323.00p 328.00p 29,708
25/06/2024 329.00p 329.80p 325.00p 327.00p 57,535
24/06/2024 328.00p 332.00p 325.00p 325.00p 51,208
21/06/2024 327.00p 330.41p 327.00p 327.00p 16,753
20/06/2024 327.00p 330.00p 325.88p 330.00p 26,656
19/06/2024 324.00p 328.00p 324.00p 328.00p 25,763
18/06/2024 324.00p 325.37p 323.66p 324.00p 28,061
17/06/2024 317.00p 323.00p 317.00p 323.00p 38,454
14/06/2024 321.00p 322.00p 316.00p 322.00p 104,796
13/06/2024 320.00p 322.00p 317.14p 322.00p 97,222
12/06/2024 320.00p 321.00p 316.00p 321.00p 24,526
11/06/2024 321.00p 321.70p 316.46p 320.00p 33,810
10/06/2024 323.00p 323.00p 320.00p 323.00p 37,899
07/06/2024 321.00p 323.00p 321.00p 321.00p 24,819
06/06/2024 322.00p 322.00p 317.20p 322.00p 46,581
05/06/2024 320.00p 320.00p 316.25p 320.00p 33,184
04/06/2024 318.00p 318.00p 314.00p 314.00p 97,654
03/06/2024 320.00p 321.00p 313.00p 318.00p 37,259
31/05/2024 316.00p 320.50p 314.00p 314.00p 62,230
30/05/2024 317.00p 321.00p 316.83p 317.00p 48,366
29/05/2024 324.00p 327.40p 321.00p 322.00p 34,578
28/05/2024 325.00p 328.17p 325.00p 327.00p 78,376
27/05/2024 331.00p 331.00p 326.30p 328.00p 26,194
24/05/2024 331.00p 331.00p 326.30p 328.00p 26,194
23/05/2024 329.00p 331.50p 328.00p 328.00p 8,813
22/05/2024 332.00p 339.00p 330.00p 330.00p 129,568
21/05/2024 333.00p 336.00p 329.00p 329.00p 44,878
20/05/2024 327.00p 338.90p 327.00p 334.00p 141,217
17/05/2024 333.00p 334.98p 331.40p 334.00p 37,247
16/05/2024 330.00p 335.00p 321.00p 331.00p 223,576
15/05/2024 331.00p 333.78p 326.00p 330.00p 164,617
14/05/2024 322.00p 330.85p 322.00p 329.00p 38,168
13/05/2024 329.00p 330.00p 324.50p 328.00p 45,444
10/05/2024 325.00p 329.71p 320.00p 327.00p 26,572