Invesco Asia Ord (IAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 349.00 | 355.00 | 341.88 | 347.00 | 347.00 | 55,125 |
| Oct 10, 2024 | 349.00 | 352.00 | 342.00 | 345.00 | 345.00 | 87,406 |
| Oct 09, 2024 | 343.00 | 350.00 | 338.00 | 340.00 | 340.00 | 90,632 |
| Oct 08, 2024 | 342.00 | 355.00 | 341.88 | 342.00 | 342.00 | 107,242 |
| Oct 07, 2024 | 354.00 | 358.00 | 353.24 | 358.00 | 358.00 | 34,716 |
| Oct 04, 2024 | 349.00 | 358.00 | 349.00 | 350.00 | 350.00 | 62,222 |
| Oct 03, 2024 | 349.00 | 358.00 | 349.00 | 349.00 | 349.00 | 39,169 |
| Oct 02, 2024 | 351.00 | 355.18 | 348.88 | 350.00 | 350.00 | 146,898 |
| Oct 01, 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 50,032 |
| Sept 30, 2024 | 343.00 | 350.00 | 343.00 | 350.00 | 350.00 | 88,445 |
| Sept 27, 2024 | 340.00 | 344.00 | 339.00 | 343.00 | 343.00 | 116,077 |
| Sept 26, 2024 | 330.00 | 339.00 | 330.00 | 339.00 | 339.00 | 149,497 |
| Sept 25, 2024 | 326.00 | 329.00 | 325.00 | 329.00 | 329.00 | 65,249 |
| Sept 24, 2024 | 324.00 | 326.00 | 321.24 | 326.50 | 326.50 | 106,254 |
| Sept 23, 2024 | 317.00 | 321.00 | 316.10 | 320.00 | 320.00 | 88,126 |
| Sept 20, 2024 | 320.00 | 321.92 | 314.35 | 320.00 | 320.00 | 96,127 |
| Sept 19, 2024 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 108,483 |
| Sept 18, 2024 | 312.00 | 316.00 | 311.00 | 316.00 | 316.00 | 42,185 |
| Sept 17, 2024 | 312.00 | 317.04 | 312.00 | 315.00 | 315.00 | 63,951 |
| Sept 16, 2024 | 311.00 | 319.00 | 307.24 | 314.00 | 314.00 | 112,779 |
| Sept 13, 2024 | 315.00 | 315.14 | 309.64 | 315.00 | 315.00 | 56,280 |
| Sept 12, 2024 | 311.00 | 317.08 | 308.00 | 314.00 | 314.00 | 41,462 |
| Sept 11, 2024 | 309.00 | 314.00 | 307.04 | 310.00 | 310.00 | 69,994 |
| Sept 10, 2024 | 308.00 | 311.00 | 301.43 | 311.00 | 311.00 | 182,064 |
| Sept 09, 2024 | 312.00 | 314.00 | 307.55 | 312.00 | 312.00 | 406,963 |
| Sept 06, 2024 | 311.00 | 313.00 | 307.00 | 311.00 | 311.00 | 372,096 |
| Sept 05, 2024 | 311.00 | 314.00 | 309.00 | 313.00 | 313.00 | 80,443 |
| Sept 04, 2024 | 316.00 | 316.00 | 309.00 | 312.00 | 312.00 | 72,296 |
| Sept 03, 2024 | 319.00 | 321.20 | 318.00 | 318.00 | 318.00 | 103,988 |
| Sept 02, 2024 | 318.00 | 323.00 | 318.00 | 320.00 | 320.00 | 58,462 |
| Aug 30, 2024 | 322.00 | 322.00 | 319.00 | 319.00 | 319.00 | 37,772 |
| Aug 29, 2024 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | 10,258 |
| Aug 28, 2024 | 318.00 | 320.58 | 317.01 | 318.00 | 318.00 | 47,393 |
| Aug 27, 2024 | 318.00 | 321.00 | 317.00 | 319.00 | 319.00 | 47,777 |
| Aug 23, 2024 | 319.00 | 321.49 | 319.00 | 319.50 | 319.50 | 38,568 |
| Aug 22, 2024 | 322.00 | 323.52 | 319.00 | 319.00 | 319.00 | 30,500 |
| Aug 21, 2024 | 324.00 | 325.52 | 324.00 | 323.00 | 323.00 | 13,802 |
| Aug 20, 2024 | 324.00 | 324.99 | 324.00 | 324.50 | 324.50 | 64,484 |
| Aug 19, 2024 | 322.00 | 324.34 | 319.20 | 324.00 | 324.00 | 55,028 |
| Aug 16, 2024 | 319.00 | 322.94 | 315.80 | 321.00 | 321.00 | 43,002 |
| Aug 15, 2024 | 317.00 | 319.20 | 313.43 | 318.50 | 318.50 | 12,011 |
| Aug 14, 2024 | 312.00 | 318.26 | 312.00 | 315.50 | 315.50 | 22,039 |
| Aug 13, 2024 | 316.00 | 319.46 | 312.00 | 317.50 | 317.50 | 30,191 |
| Aug 12, 2024 | 317.00 | 320.00 | 313.80 | 316.00 | 316.00 | 52,481 |
| Aug 09, 2024 | 310.00 | 320.14 | 310.00 | 316.00 | 316.00 | 32,588 |
| Aug 08, 2024 | 316.00 | 317.00 | 306.00 | 317.00 | 317.00 | 15,832 |
| Aug 07, 2024 | 316.00 | 316.00 | 310.00 | 316.00 | 316.00 | 175,872 |
| Aug 06, 2024 | 307.00 | 316.00 | 305.00 | 308.00 | 308.00 | 71,629 |
| Aug 05, 2024 | 305.00 | 305.00 | 293.00 | 307.50 | 307.50 | 45,981 |
| Aug 02, 2024 | 315.00 | 319.38 | 314.00 | 317.00 | 317.00 | 54,532 |
| Aug 01, 2024 | 325.00 | 327.00 | 323.05 | 325.00 | 325.00 | 33,505 |
| Jul 31, 2024 | 322.00 | 327.00 | 321.55 | 325.00 | 325.00 | 78,393 |
| Jul 30, 2024 | 321.00 | 323.00 | 318.38 | 319.00 | 319.00 | 94,659 |
| Jul 29, 2024 | 320.00 | 323.00 | 318.20 | 319.00 | 319.00 | 38,233 |
| Jul 26, 2024 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | 58,070 |
| Jul 25, 2024 | 321.00 | 321.69 | 315.00 | 319.00 | 319.00 | 30,400 |
| Jul 24, 2024 | 323.00 | 324.20 | 321.23 | 322.00 | 322.00 | 162,756 |
| Jul 23, 2024 | 324.00 | 326.76 | 323.00 | 323.00 | 323.00 | 13,510 |
| Jul 22, 2024 | 326.00 | 329.00 | 324.00 | 324.00 | 324.00 | 58,072 |
| Jul 19, 2024 | 325.00 | 328.00 | 324.00 | 326.00 | 326.00 | 17,063 |
| Jul 18, 2024 | 331.00 | 331.00 | 326.00 | 327.00 | 327.00 | 60,116 |
| Jul 17, 2024 | 328.00 | 330.00 | 327.00 | 327.00 | 327.00 | 83,825 |
| Jul 16, 2024 | 331.00 | 333.00 | 328.61 | 330.00 | 330.00 | 52,543 |
| Jul 15, 2024 | 332.00 | 332.00 | 328.80 | 330.00 | 330.00 | 243,601 |
| Jul 12, 2024 | 331.00 | 331.40 | 328.60 | 330.00 | 330.00 | 37,856 |
| Jul 11, 2024 | 330.00 | 331.00 | 328.00 | 331.00 | 331.00 | 84,892 |
| Jul 10, 2024 | 327.00 | 329.12 | 325.42 | 327.00 | 327.00 | 165,410 |
| Jul 09, 2024 | 326.00 | 328.71 | 326.00 | 328.00 | 328.00 | 246,460 |
| Jul 08, 2024 | 327.00 | 329.00 | 325.12 | 327.00 | 327.00 | 37,227 |
| Jul 05, 2024 | 328.00 | 328.74 | 326.00 | 328.00 | 328.00 | 56,949 |
| Jul 04, 2024 | 327.00 | 329.00 | 324.00 | 329.00 | 329.00 | 58,257 |
| Jul 03, 2024 | 329.00 | 329.00 | 324.04 | 329.00 | 329.00 | 5,917 |
| Jul 02, 2024 | 325.00 | 327.56 | 325.00 | 327.00 | 327.00 | 7,172 |
| Jul 01, 2024 | 326.00 | 330.00 | 325.89 | 328.00 | 328.00 | 34,572 |
| Jun 28, 2024 | 327.00 | 330.00 | 325.50 | 328.00 | 328.00 | 28,579 |
| Jun 27, 2024 | 329.00 | 329.00 | 324.88 | 327.50 | 327.50 | 61,227 |
| Jun 26, 2024 | 327.00 | 330.60 | 323.00 | 328.00 | 328.00 | 29,708 |
| Jun 25, 2024 | 329.00 | 329.80 | 325.00 | 327.00 | 327.00 | 57,535 |
| Jun 24, 2024 | 328.00 | 332.00 | 325.00 | 325.00 | 325.00 | 51,208 |
| Jun 21, 2024 | 327.00 | 330.40 | 327.00 | 327.00 | 327.00 | 16,753 |
| Jun 20, 2024 | 327.00 | 330.00 | 325.88 | 330.00 | 330.00 | 26,656 |
| Jun 19, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 25,763 |
| Jun 18, 2024 | 324.00 | 325.37 | 323.66 | 324.00 | 324.00 | 28,061 |
| Jun 17, 2024 | 317.00 | 323.00 | 317.00 | 323.00 | 323.00 | 38,454 |
| Jun 14, 2024 | 321.00 | 322.00 | 316.00 | 322.00 | 322.00 | 104,796 |
| Jun 13, 2024 | 320.00 | 322.00 | 317.14 | 322.00 | 322.00 | 97,222 |
| Jun 12, 2024 | 320.00 | 321.00 | 316.00 | 321.00 | 321.00 | 24,526 |
| Jun 11, 2024 | 321.00 | 321.70 | 316.46 | 320.00 | 320.00 | 33,810 |
| Jun 10, 2024 | 323.00 | 323.00 | 320.00 | 323.00 | 323.00 | 37,899 |
| Jun 07, 2024 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | 24,819 |
| Jun 06, 2024 | 322.00 | 322.00 | 317.20 | 322.00 | 322.00 | 46,581 |
| Jun 05, 2024 | 320.00 | 320.00 | 316.25 | 320.00 | 320.00 | 33,184 |
| Jun 04, 2024 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 97,654 |
| Jun 03, 2024 | 320.00 | 321.00 | 313.00 | 318.00 | 318.00 | 37,259 |
| May 31, 2024 | 316.00 | 320.50 | 314.00 | 314.00 | 314.00 | 62,230 |
| May 30, 2024 | 317.00 | 321.00 | 316.83 | 317.00 | 317.00 | 48,366 |
| May 29, 2024 | 324.00 | 327.40 | 321.00 | 322.00 | 322.00 | 34,578 |
| May 28, 2024 | 325.00 | 328.17 | 325.00 | 327.00 | 327.00 | 78,376 |
| May 24, 2024 | 331.00 | 331.00 | 326.30 | 328.00 | 328.00 | 26,194 |
| May 23, 2024 | 329.00 | 331.50 | 328.00 | 328.00 | 328.00 | 8,813 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.