Invesco Asia Ord (IAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:48PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 313.00 | 313.00 | 308.00 | 309.00 | 309.00 | 59,571 |
| 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 |
| Mar 05, 2024 | 303.00 | 306.52 | 299.88 | 302.00 | 301.93 | 67,878 |
| Mar 04, 2024 | 302.00 | 305.70 | 301.00 | 304.00 | 303.93 | 76,862 |
| Mar 01, 2024 | 302.00 | 307.00 | 301.00 | 306.00 | 305.93 | 23,491 |
| Feb 29, 2024 | 300.00 | 304.50 | 300.00 | 301.00 | 300.93 | 65,298 |
| Feb 28, 2024 | 303.00 | 303.00 | 299.00 | 299.00 | 298.93 | 72,970 |
| Feb 27, 2024 | 302.00 | 303.00 | 300.00 | 302.00 | 301.93 | 92,322 |
| Feb 26, 2024 | 298.00 | 304.00 | 295.85 | 302.00 | 301.93 | 89,415 |
| Feb 23, 2024 | 300.00 | 302.85 | 299.00 | 302.00 | 301.93 | 295,416 |
| Feb 22, 2024 | 300.00 | 302.00 | 297.00 | 298.00 | 297.93 | 95,126 |
| Feb 21, 2024 | 300.00 | 303.10 | 294.00 | 299.00 | 298.93 | 22,632 |
| Feb 20, 2024 | 301.00 | 302.62 | 297.00 | 297.00 | 296.93 | 63,205 |
| Feb 19, 2024 | 299.00 | 301.00 | 298.46 | 300.50 | 300.43 | 44,871 |
| Feb 16, 2024 | 301.00 | 302.00 | 299.00 | 300.00 | 299.93 | 71,254 |
| Feb 15, 2024 | 297.00 | 300.08 | 293.00 | 297.00 | 296.93 | 162,741 |
| Feb 14, 2024 | 292.00 | 302.25 | 291.40 | 295.00 | 294.94 | 113,100 |
| Feb 13, 2024 | 298.00 | 298.77 | 287.88 | 292.00 | 291.94 | 71,046 |
| Feb 12, 2024 | 295.00 | 308.00 | 289.04 | 295.00 | 294.94 | 86,813 |
| Feb 09, 2024 | 301.00 | 301.00 | 292.00 | 294.00 | 293.94 | 27,451 |
| Feb 08, 2024 | 295.00 | 304.40 | 293.00 | 293.00 | 292.94 | 26,130 |
| Feb 07, 2024 | 301.00 | 303.04 | 291.00 | 296.00 | 295.94 | 89,304 |
| Feb 06, 2024 | 298.00 | 302.00 | 295.00 | 296.00 | 295.94 | 89,717 |
| Feb 05, 2024 | 295.00 | 298.15 | 292.00 | 292.00 | 291.94 | 93,050 |
| Feb 02, 2024 | 299.00 | 300.00 | 292.00 | 292.00 | 291.94 | 45,877 |
| Feb 01, 2024 | 296.00 | 301.00 | 291.10 | 294.00 | 293.94 | 126,051 |
| Jan 31, 2024 | 291.00 | 300.00 | 291.00 | 291.00 | 290.94 | 85,913 |
| Jan 30, 2024 | 295.00 | 298.40 | 292.00 | 294.50 | 294.44 | 188,966 |
| Jan 29, 2024 | 298.00 | 304.00 | 295.19 | 297.00 | 296.93 | 121,611 |
| Jan 26, 2024 | 302.00 | 303.00 | 295.63 | 297.50 | 297.43 | 65,252 |
| Jan 25, 2024 | 294.00 | 299.78 | 294.00 | 298.00 | 297.93 | 30,135 |
| Jan 24, 2024 | 295.00 | 296.56 | 294.00 | 294.00 | 293.94 | 78,281 |
| Jan 23, 2024 | 291.00 | 292.79 | 289.00 | 291.00 | 290.94 | 69,289 |
| Jan 22, 2024 | 287.00 | 289.00 | 286.00 | 288.00 | 287.94 | 28,127 |
| Jan 19, 2024 | 291.00 | 292.40 | 289.95 | 291.00 | 290.94 | 105,087 |
| Jan 18, 2024 | 287.00 | 290.58 | 286.00 | 286.00 | 285.94 | 169,741 |
| Jan 17, 2024 | 294.00 | 294.00 | 283.00 | 286.00 | 285.94 | 134,469 |
| Jan 16, 2024 | 299.00 | 302.00 | 294.00 | 294.00 | 293.94 | 48,743 |
| Jan 15, 2024 | 304.00 | 305.95 | 299.00 | 300.00 | 299.93 | 174,872 |
| Jan 12, 2024 | 305.00 | 305.00 | 296.00 | 296.00 | 295.94 | 24,403 |
| Jan 11, 2024 | 307.00 | 308.11 | 302.00 | 303.00 | 302.93 | 72,015 |
| Jan 10, 2024 | 306.00 | 310.00 | 303.00 | 303.00 | 302.93 | 59,083 |
| Jan 09, 2024 | 311.00 | 302.00 | 298.70 | 301.00 | 300.93 | 29,699 |
| Jan 08, 2024 | 305.00 | 309.25 | 295.68 | 305.00 | 304.93 | 86,368 |
| Jan 05, 2024 | 309.00 | 313.00 | 307.00 | 307.00 | 306.93 | 19,258 |
| Jan 04, 2024 | 311.00 | 312.93 | 304.10 | 309.00 | 308.93 | 35,887 |
| Jan 03, 2024 | 311.00 | 312.00 | 307.00 | 307.00 | 306.93 | 23,855 |
| Jan 02, 2024 | 315.00 | 315.00 | 303.86 | 306.00 | 305.93 | 63,248 |
| Dec 29, 2023 | 308.00 | 316.00 | 306.73 | 307.00 | 306.93 | 21,331 |
| Dec 28, 2023 | 310.00 | 310.00 | 306.00 | 306.00 | 305.93 | 55,287 |
| Dec 27, 2023 | 306.00 | 310.00 | 306.00 | 306.00 | 305.93 | 38,805 |
| Dec 22, 2023 | 306.00 | 308.20 | 301.00 | 301.00 | 300.93 | 36,605 |
| Dec 21, 2023 | 308.00 | 313.00 | 306.00 | 306.00 | 305.93 | 50,026 |
| Dec 20, 2023 | 309.00 | 311.00 | 300.00 | 300.00 | 299.93 | 95,799 |
| Dec 19, 2023 | 297.00 | 312.00 | 296.71 | 307.00 | 306.93 | 38,397 |
| Dec 18, 2023 | 305.00 | 308.95 | 300.00 | 300.00 | 299.93 | 25,979 |
| Dec 15, 2023 | 302.00 | 310.00 | 302.00 | 302.00 | 301.93 | 82,155 |
| Dec 14, 2023 | 300.00 | 306.99 | 295.20 | 301.00 | 300.93 | 37,181 |
| Dec 13, 2023 | 298.00 | 299.05 | 292.00 | 292.00 | 291.94 | 28,036 |
| Dec 12, 2023 | 296.00 | 304.20 | 294.00 | 295.00 | 294.94 | 147,982 |
| Dec 11, 2023 | 306.00 | 306.00 | 297.00 | 303.50 | 303.43 | 35,274 |
| Dec 08, 2023 | 304.00 | 306.86 | 300.00 | 301.50 | 301.43 | 21,778 |
| Dec 07, 2023 | 304.00 | 308.50 | 304.00 | 304.00 | 303.93 | 19,517 |
| Dec 06, 2023 | 307.00 | 312.00 | 304.00 | 304.00 | 303.93 | 22,431 |
| Dec 05, 2023 | 302.00 | 305.30 | 302.00 | 302.00 | 301.93 | 58,567 |
| *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.