Canada markets closed

Invesco Asia Trust plc (IAT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
330.50+2.50 (+0.76%)
At close: 03:41PM GMT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022328.00329.89324.00330.50330.5094,934
Dec 01, 2022329.00332.68324.04328.00328.00207,557
Nov 30, 2022325.00331.00318.00329.00329.00231,621
Nov 29, 2022311.00320.02311.00318.50318.5090,249
Nov 28, 2022309.00315.00306.00310.00310.0094,534
Nov 25, 2022315.00317.00309.00311.00311.0019,308
Nov 24, 2022310.00318.70310.00310.00310.0025,862
Nov 23, 2022314.00314.00307.00311.00311.0047,367
Nov 22, 2022307.00310.88303.96309.00309.0039,267
Nov 21, 2022310.00311.90305.16310.00310.0044,099
Nov 18, 2022308.00315.00308.00311.00311.0060,862
Nov 17, 2022312.00314.22306.00313.00313.0042,754
Nov 16, 2022314.00314.87310.00311.50311.5059,392
Nov 15, 2022314.00317.00308.26315.00315.0058,898
Nov 14, 2022306.00309.00305.64308.00308.0023,889
Nov 11, 2022303.00306.04298.00305.00305.003,274,313
Nov 10, 2022293.00303.00292.00297.00297.00196,326
Nov 09, 2022298.00299.27292.00293.00293.00153,478
Nov 08, 2022300.00301.80296.45299.00299.0025,861
Nov 07, 2022304.00304.00296.01298.50298.5036,033
Nov 04, 2022298.00300.00296.63298.50298.50194,420
Nov 03, 2022290.00292.00284.58292.00292.0033,763
Nov 03, 20227.2 Dividend
Nov 02, 2022294.00295.70290.68292.00284.80118,668
Nov 01, 2022288.00297.00287.06291.50284.3173,302
Oct 31, 2022282.00284.00279.05281.00274.0764,863
Oct 28, 2022281.00285.58280.00279.50272.6125,942
Oct 27, 2022290.00293.00285.00285.50278.4626,457
Oct 26, 2022286.00290.00281.52285.00277.9787,100
Oct 25, 2022285.00290.00281.10283.50276.5143,250
Oct 24, 2022295.00295.00280.00285.00277.9777,759
Oct 21, 2022300.00305.60298.99299.00291.63146,720
Oct 20, 2022305.00307.00302.00302.50295.04166,668
Oct 19, 2022305.00309.70304.00304.00296.5019,863
Oct 18, 2022312.00313.00310.00310.00302.3623,277
Oct 17, 2022314.00314.50311.00311.00303.3318,921
Oct 14, 2022315.00319.80312.00313.50305.779,211
Oct 13, 2022314.00319.00309.76310.00302.36112,024
Oct 12, 2022324.00324.00318.96320.50312.6034,921
Oct 11, 2022324.00324.00315.00315.00307.2318,394
Oct 10, 2022327.00334.00324.78334.00325.7621,460
Oct 07, 2022332.00337.72328.00328.00319.9159,897
Oct 06, 2022326.00338.00322.76338.50330.158,492
Oct 05, 2022331.00338.00320.00320.00312.1132,891
Oct 04, 2022322.00326.00320.00325.50317.4760,505
Oct 03, 2022314.00318.39312.26318.00310.1618,751
Sept 30, 2022318.00321.90315.00316.00308.2165,478
Sept 29, 2022327.00336.00318.00320.00312.1174,437
Sept 28, 2022331.00338.00331.00335.00326.7432,888
Sept 27, 2022340.00348.00336.99340.00331.62195,943
Sept 26, 2022338.00340.00337.00340.00331.6215,440
Sept 23, 2022331.00336.37327.76329.00320.8972,440
Sept 22, 2022327.00336.00327.00327.00318.9424,528
Sept 21, 2022333.94334.55331.00333.50325.2816,434
Sept 20, 2022337.91338.00336.95336.00327.7221,281
Sept 16, 2022334.00337.92330.50336.00327.72107,438
Sept 15, 2022335.00336.35332.00334.00325.7640,187
Sept 14, 2022325.00336.22324.00330.50322.35135,682
Sept 13, 2022325.00343.72325.00325.00316.9919,495
Sept 12, 2022334.00337.00333.59337.00328.6934,613
Sept 09, 2022330.00338.00330.00331.00322.8450,998
Sept 08, 2022329.00338.33329.00329.00320.8916,896
Sept 07, 2022332.00337.00331.04335.50327.2338,621
Sept 06, 2022346.00346.00336.90336.50328.2025,802
Sept 05, 2022338.00346.00336.94340.50332.1040,980
Sept 02, 2022342.00345.00337.20341.50333.0835,495
Sept 01, 2022333.00345.00330.81340.00331.6254,525
Aug 31, 2022335.00342.26330.98342.50334.05159,369
Aug 30, 2022330.00332.62327.10329.00320.8976,226
Aug 26, 2022331.00340.00330.00334.00325.7620,460
Aug 25, 2022331.00339.00331.00330.50322.359,687
Aug 24, 2022326.00336.00321.68336.00327.7246,283
Aug 23, 2022331.00335.06322.00322.00314.0694,921
Aug 22, 2022333.00336.00332.00333.50325.2846,401
Aug 19, 2022333.00337.70332.82336.00327.72107,043
Aug 18, 2022333.00337.08330.00333.00324.7944,142
Aug 17, 2022335.00340.00335.00332.00323.8172,689
Aug 16, 2022335.00337.00328.68333.00324.7935,679
Aug 15, 2022327.00333.00327.00333.00324.79141,421
Aug 12, 2022332.00336.67328.00328.00319.9173,358
Aug 11, 2022331.00337.00327.22334.00325.7648,520
Aug 10, 2022325.00329.00325.00326.00317.9643,639
Aug 09, 2022331.00341.00328.00329.00320.8976,885
Aug 08, 2022332.00333.00327.00327.00318.9417,794
Aug 05, 2022336.00339.14329.49330.00321.8656,296
Aug 04, 2022334.00334.00326.94331.00322.8434,690
Aug 03, 2022327.00330.00323.94329.00320.8977,210
Aug 02, 2022332.00332.00325.00326.00317.96153,219
Aug 01, 2022336.00338.82331.48331.50323.3351,529
Jul 29, 2022338.00341.79332.00332.00323.8127,044
Jul 28, 2022339.00344.80332.00339.50331.1385,947
Jul 27, 2022341.00342.28336.00342.00333.5733,027
Jul 26, 2022345.00346.00340.00342.00333.5744,349
Jul 25, 2022346.00350.00341.60342.00333.5737,059
Jul 22, 2022345.00347.66342.00343.00334.5459,173
Jul 21, 2022347.00348.00342.00346.00337.47169,723
Jul 20, 2022345.00348.00339.01348.00339.42118,024
Jul 19, 2022339.74339.74336.00338.00329.6745,219
Jul 18, 2022340.00344.00338.00337.50329.1844,362
Jul 15, 2022330.00335.00326.50332.50324.3043,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...