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:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2024 | 332.00 | 339.00 | 330.00 | 330.00 | 330.00 | 149,568 |
| May 21, 2024 | 333.00 | 336.00 | 329.00 | 329.00 | 329.00 | 44,878 |
| May 20, 2024 | 327.00 | 338.90 | 327.00 | 334.00 | 334.00 | 141,217 |
| May 17, 2024 | 333.00 | 334.98 | 331.40 | 334.00 | 334.00 | 37,247 |
| May 16, 2024 | 330.00 | 335.00 | 321.00 | 331.00 | 331.00 | 324,576 |
| May 15, 2024 | 331.00 | 333.78 | 326.00 | 330.00 | 330.00 | 164,617 |
| May 14, 2024 | 322.00 | 330.85 | 322.00 | 329.00 | 329.00 | 38,168 |
| May 13, 2024 | 329.00 | 330.00 | 324.50 | 328.00 | 328.00 | 45,444 |
| May 10, 2024 | 325.00 | 329.71 | 320.00 | 327.00 | 327.00 | 38,572 |
| May 09, 2024 | 323.00 | 325.53 | 322.00 | 323.00 | 323.00 | 63,265 |
| May 08, 2024 | 318.00 | 325.24 | 318.00 | 323.00 | 323.00 | 45,163 |
| May 07, 2024 | 323.00 | 330.89 | 322.08 | 324.00 | 324.00 | 40,985 |
| May 03, 2024 | 326.00 | 326.00 | 320.61 | 321.00 | 321.00 | 76,899 |
| May 02, 2024 | 321.00 | 321.00 | 311.00 | 319.00 | 319.00 | 62,360 |
| May 01, 2024 | 314.00 | 317.00 | 308.00 | 315.00 | 315.00 | 48,380 |
| Apr 30, 2024 | 313.00 | 316.00 | 310.00 | 313.00 | 313.00 | 184,850 |
| Apr 29, 2024 | 315.00 | 316.00 | 310.48 | 314.00 | 314.00 | 64,606 |
| Apr 26, 2024 | 313.00 | 313.00 | 308.00 | 312.00 | 312.00 | 59,852 |
| Apr 25, 2024 | 307.00 | 310.00 | 306.78 | 308.00 | 308.00 | 63,320 |
| Apr 24, 2024 | 303.00 | 309.00 | 303.00 | 308.00 | 308.00 | 415,858 |
| Apr 23, 2024 | 300.00 | 309.00 | 300.00 | 304.50 | 304.50 | 34,477 |
| Apr 22, 2024 | 304.00 | 304.20 | 294.00 | 304.00 | 304.00 | 72,592 |
| Apr 19, 2024 | 299.00 | 305.05 | 296.58 | 301.00 | 301.00 | 31,160 |
| Apr 18, 2024 | 302.00 | 307.00 | 298.27 | 302.00 | 302.00 | 27,161 |
| Apr 17, 2024 | 300.00 | 307.00 | 295.61 | 298.00 | 298.00 | 65,385 |
| Apr 16, 2024 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 53,203 |
| Apr 15, 2024 | 307.00 | 315.69 | 305.00 | 306.00 | 306.00 | 69,144 |
| Apr 12, 2024 | 309.00 | 318.00 | 307.00 | 311.00 | 311.00 | 30,426 |
| Apr 11, 2024 | 308.00 | 316.80 | 308.00 | 311.00 | 311.00 | 102,225 |
| Apr 10, 2024 | 307.00 | 317.00 | 307.00 | 310.00 | 310.00 | 50,018 |
| Apr 09, 2024 | 305.00 | 316.00 | 305.00 | 307.00 | 307.00 | 65,440 |
| Apr 08, 2024 | 306.00 | 310.40 | 305.00 | 305.00 | 305.00 | 110,800 |
| Apr 05, 2024 | 306.00 | 310.00 | 305.00 | 307.50 | 307.50 | 40,984 |
| Apr 04, 2024 | 307.00 | 307.00 | 303.70 | 307.00 | 307.00 | 73,228 |
| Apr 04, 2024 | 0.069 Dividend | |||||
| Apr 03, 2024 | 314.00 | 317.28 | 309.02 | 315.00 | 314.93 | 73,993 |
| Apr 02, 2024 | 309.00 | 320.28 | 308.84 | 314.00 | 313.93 | 196,378 |
| Mar 28, 2024 | 308.00 | 315.00 | 308.00 | 309.00 | 308.93 | 129,509 |
| Mar 27, 2024 | 309.00 | 315.04 | 306.00 | 309.00 | 308.93 | 20,793 |
| Mar 26, 2024 | 314.08 | 316.00 | 310.00 | 312.00 | 311.93 | 61,087 |
| Mar 25, 2024 | 317.00 | 317.00 | 309.00 | 309.00 | 308.93 | 52,100 |
| Mar 22, 2024 | 314.00 | 316.00 | 309.00 | 312.00 | 311.93 | 146,922 |
| Mar 21, 2024 | 306.00 | 314.10 | 306.00 | 312.00 | 311.93 | 328,221 |
| Mar 20, 2024 | 307.00 | 312.30 | 306.07 | 307.00 | 306.93 | 111,455 |
| Mar 19, 2024 | 306.00 | 313.00 | 305.00 | 305.00 | 304.93 | 167,327 |
| Mar 18, 2024 | 309.00 | 316.00 | 309.00 | 309.00 | 308.93 | 155,934 |
| Mar 15, 2024 | 313.00 | 316.00 | 309.00 | 316.00 | 315.93 | 115,214 |
| Mar 14, 2024 | 313.00 | 314.08 | 310.00 | 313.00 | 312.93 | 63,166 |
| Mar 13, 2024 | 311.00 | 315.06 | 310.00 | 311.00 | 310.93 | 156,861 |
| Mar 12, 2024 | 309.00 | 311.80 | 307.90 | 311.00 | 310.93 | 51,439 |
| Mar 11, 2024 | 303.00 | 306.22 | 302.00 | 307.00 | 306.93 | 73,109 |
| Mar 08, 2024 | 305.12 | 305.56 | 304.24 | 304.00 | 303.93 | 40,400 |
| Mar 07, 2024 | 302.00 | 303.96 | 300.27 | 303.00 | 302.93 | 43,722 |
| Mar 06, 2024 | 302.00 | 305.00 | 302.00 | 305.00 | 304.93 | 23,728 |
| *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.