Canada markets closed

Invesco Asia Trust plc (IAT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
321.00+1.00 (+0.31%)
At close: 04:35PM BST
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20240.000.000.00321.00321.0040
Jun 11, 2024------
Jun 10, 2024323.00323.00320.00323.00323.0037,899
Jun 07, 2024321.00323.00321.00321.00321.0024,819
Jun 06, 2024322.00322.00317.20322.00322.0046,581
Jun 05, 2024320.00320.00316.25320.00320.0033,184
Jun 04, 2024318.00318.00314.00314.00314.0097,654
Jun 03, 2024320.00321.00313.00318.00318.0037,259
May 31, 2024316.00320.50314.00314.00314.0062,230
May 30, 2024317.00321.00316.83317.00317.0048,366
May 29, 2024324.00327.40321.00322.00322.0034,578
May 28, 2024325.00328.17325.00327.00327.0078,376
May 24, 2024331.00331.00326.30328.00328.0026,194
May 23, 2024329.00331.50328.00328.00328.008,813
May 22, 2024332.00339.00330.00330.00330.00149,568
May 21, 2024333.00336.00329.00329.00329.0044,878
May 20, 2024327.00338.90327.00334.00334.00141,217
May 17, 2024333.00334.98331.40334.00334.0037,247
May 16, 2024330.00335.00321.00331.00331.00324,576
May 15, 2024331.00333.78326.00330.00330.00164,617
May 14, 2024322.00330.85322.00329.00329.0038,168
May 13, 2024329.00330.00324.50328.00328.0045,444
May 10, 2024325.00329.71320.00327.00327.0038,572
May 09, 2024323.00325.53322.00323.00323.0063,265
May 08, 2024318.00325.24318.00323.00323.0045,163
May 07, 2024323.00330.89322.08324.00324.0040,985
May 03, 2024326.00326.00320.61321.00321.0076,899
May 02, 2024321.00321.00311.00319.00319.0062,360
May 01, 2024314.00317.00308.00315.00315.0048,380
Apr 30, 2024313.00316.00310.00313.00313.00184,850
Apr 29, 2024315.00316.00310.48314.00314.0064,606
Apr 26, 2024313.00313.00308.00312.00312.0059,852
Apr 25, 2024307.00310.00306.78308.00308.0063,320
Apr 24, 2024303.00309.00303.00308.00308.00415,858
Apr 23, 2024300.00309.00300.00304.50304.5034,477
Apr 22, 2024304.00304.20294.00304.00304.0072,592
Apr 19, 2024299.00305.05296.58301.00301.0031,160
Apr 18, 2024302.00307.00298.27302.00302.0027,161
Apr 17, 2024300.00307.00295.61298.00298.0065,385
Apr 16, 2024302.00302.00296.00302.00302.0053,203
Apr 15, 2024307.00315.69305.00306.00306.0069,144
Apr 12, 2024309.00318.00307.00311.00311.0030,426
Apr 11, 2024308.00316.80308.00311.00311.00102,225
Apr 10, 2024307.00317.00307.00310.00310.0050,018
Apr 09, 2024305.00316.00305.00307.00307.0065,440
Apr 08, 2024306.00310.40305.00305.00305.00110,800
Apr 05, 2024306.00310.00305.00307.50307.5040,984
Apr 04, 2024307.00307.00303.70307.00307.0073,228
Apr 04, 20240.069 Dividend
Apr 03, 2024314.00317.28309.02315.00314.9373,993
Apr 02, 2024309.00320.28308.84314.00313.93196,378
Mar 28, 2024308.00315.00308.00309.00308.93129,509
Mar 27, 2024309.00315.04306.00309.00308.9320,793
Mar 26, 2024314.08316.00310.00312.00311.9361,087
Mar 25, 2024317.00317.00309.00309.00308.9352,100
Mar 22, 2024314.00316.00309.00312.00311.93146,922
Mar 21, 2024306.00314.10306.00312.00311.93328,221
Mar 20, 2024307.00312.30306.07307.00306.93111,455
Mar 19, 2024306.00313.00305.00305.00304.93167,327
Mar 18, 2024309.00316.00309.00309.00308.93155,934
Mar 15, 2024313.00316.00309.00316.00315.93115,214
Mar 14, 2024313.00314.08310.00313.00312.9363,166
Mar 13, 2024311.00315.06310.00311.00310.93156,861
Mar 12, 2024309.00311.80307.90311.00310.9351,439
Mar 11, 2024303.00306.22302.00307.00306.9373,109
Mar 08, 2024305.12305.56304.24304.00303.9340,400
Mar 07, 2024302.00303.96300.27303.00302.9343,722
Mar 06, 2024302.00305.00302.00305.00304.9323,728
Mar 05, 2024303.00306.52299.88302.00301.9367,878
Mar 04, 2024302.00305.70301.00304.00303.9376,862
Mar 01, 2024302.00307.00301.00306.00305.9323,491
Feb 29, 2024300.00304.50300.00301.00300.9365,298
Feb 28, 2024303.00303.00299.00299.00298.9372,970
Feb 27, 2024302.00303.00300.00302.00301.9392,322
Feb 26, 2024298.00304.00295.85302.00301.9389,415
Feb 23, 2024300.00302.85299.00302.00301.93295,416
Feb 22, 2024300.00302.00297.00298.00297.9395,126
Feb 21, 2024300.00303.10294.00299.00298.9322,632
Feb 20, 2024301.00302.62297.00297.00296.9363,205
Feb 19, 2024299.00301.00298.46300.50300.4344,871
Feb 16, 2024301.00302.00299.00300.00299.9371,254
Feb 15, 2024297.00300.08293.00297.00296.93162,741
Feb 14, 2024292.00302.25291.40295.00294.94113,100
Feb 13, 2024298.00298.77287.88292.00291.9471,046
Feb 12, 2024295.00308.00289.04295.00294.9486,813
Feb 09, 2024301.00301.00292.00294.00293.9427,451
Feb 08, 2024295.00304.40293.00293.00292.9426,130
Feb 07, 2024301.00303.04291.00296.00295.9489,304
Feb 06, 2024298.00302.00295.00296.00295.9489,717
Feb 05, 2024295.00298.15292.00292.00291.9493,050
Feb 02, 2024299.00300.00292.00292.00291.9445,877
Feb 01, 2024296.00301.00291.10294.00293.94126,051
Jan 31, 2024291.00300.00291.00291.00290.9485,913
Jan 30, 2024295.00298.40292.00294.50294.44188,966
Jan 29, 2024298.00304.00295.19297.00296.93121,611
Jan 26, 2024302.00303.00295.63297.50297.4365,252
Jan 25, 2024294.00299.78294.00298.00297.9330,135
Jan 24, 2024295.00296.56294.00294.00293.9478,281
Jan 23, 2024291.00292.79289.00291.00290.9469,289
Jan 22, 2024287.00289.00286.00288.00287.9428,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...