342.00p+2.00 (+0.59%)27 Nov 2024, 16:35
Invesco Asia Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 27, 2024 | 340.00p | 343.25p | 340.00p | 342.00p | 174,910 |
Nov 26, 2024 | 342.00p | 342.00p | 336.00p | 340.00p | 83,946 |
Nov 25, 2024 | 342.00p | 342.00p | 335.00p | 340.00p | 18,336 |
Nov 22, 2024 | 335.00p | 342.00p | 335.00p | 335.00p | 121,839 |
Nov 21, 2024 | 340.00p | 341.98p | 337.00p | 340.00p | 157,960 |
Nov 20, 2024 | 342.00p | 347.00p | 341.60p | 342.00p | 11,075 |
Nov 19, 2024 | 340.00p | 347.00p | 338.00p | 340.00p | 39,119 |
Nov 18, 2024 | 345.00p | 348.00p | 338.00p | 338.00p | 35,274 |
Nov 15, 2024 | 338.00p | 345.00p | 337.00p | 337.00p | 53,546 |
Nov 14, 2024 | 341.00p | 347.00p | 338.94p | 341.00p | 240,457 |
Nov 13, 2024 | 344.00p | 348.00p | 339.00p | 339.00p | 119,066 |
Nov 12, 2024 | 342.00p | 350.00p | 339.00p | 339.00p | 54,727 |
Nov 11, 2024 | 353.00p | 353.00p | 345.00p | 348.00p | 49,421 |
Nov 8, 2024 | 352.00p | 352.00p | 344.66p | 352.00p | 39,388 |
Nov 7, 2024 | 343.00p | 348.83p | 343.00p | 344.00p | 83,190 |
Nov 6, 2024 | 343.00p | 351.91p | 343.00p | 343.00p | 188,104 |
Nov 5, 2024 | 345.00p | 349.00p | 344.00p | 347.00p | 133,670 |
Nov 4, 2024 | 345.00p | 351.00p | 343.40p | 344.00p | 121,239 |
Nov 1, 2024 | 345.00p | 347.00p | 341.00p | 347.00p | 92,606 |
Oct 31, 2024 | 345.00p | 345.00p | 341.00p | 343.00p | 185,031 |
Oct 30, 2024 | 343.00p | 346.00p | 342.00p | 342.50p | 165,904 |
Oct 29, 2024 | 345.00p | 345.56p | 339.16p | 343.50p | 370,156 |
Oct 28, 2024 | 337.00p | 339.60p | 333.50p | 339.00p | 82,217 |
Oct 25, 2024 | 332.00p | 337.64p | 330.76p | 332.00p | 168,592 |
Oct 24, 2024 | 329.00p | 334.00p | 329.00p | 335.00p | 129,383 |
Oct 23, 2024 | 331.00p | 337.72p | 331.00p | 335.00p | 53,505 |
Oct 22, 2024 | 334.00p | 344.00p | 328.00p | 334.00p | 207,773 |
Oct 21, 2024 | 340.00p | 344.00p | 329.93p | 330.00p | 74,091 |
Oct 18, 2024 | 335.00p | 344.00p | 333.00p | 333.00p | 59,152 |
Oct 17, 2024 | 335.00p | 340.08p | 332.35p | 334.00p | 64,996 |
Oct 16, 2024 | 338.00p | 338.80p | 333.88p | 337.00p | 122,846 |
Oct 15, 2024 | 347.00p | 349.00p | 334.00p | 334.00p | 120,459 |
Oct 14, 2024 | 342.00p | 355.00p | 341.00p | 346.00p | 24,052 |
Oct 11, 2024 | 349.00p | 355.00p | 341.88p | 347.00p | 55,125 |
Oct 10, 2024 | 349.00p | 352.00p | 342.00p | 345.00p | 87,406 |
Oct 9, 2024 | 343.00p | 350.00p | 338.00p | 340.00p | 90,632 |
Oct 8, 2024 | 342.00p | 355.00p | 341.88p | 342.00p | 107,242 |
Oct 7, 2024 | 354.00p | 358.00p | 353.24p | 358.00p | 34,716 |
Oct 4, 2024 | 349.00p | 358.00p | 349.00p | 350.00p | 62,222 |
Oct 3, 2024 | 349.00p | 358.00p | 349.00p | 349.00p | 39,169 |
Oct 2, 2024 | 351.00p | 355.18p | 348.88p | 350.00p | 146,898 |
Oct 1, 2024 | 352.00p | 352.00p | 346.00p | 350.00p | 50,032 |
Sep 30, 2024 | 343.00p | 350.00p | 343.00p | 350.00p | 88,445 |
Sep 27, 2024 | 340.00p | 344.00p | 339.00p | 343.00p | 116,077 |
Sep 26, 2024 | 330.00p | 339.00p | 330.00p | 339.00p | 149,497 |
Sep 25, 2024 | 326.00p | 329.00p | 325.00p | 329.00p | 65,249 |
Sep 24, 2024 | 324.00p | 326.00p | 321.24p | 326.50p | 106,254 |
Sep 23, 2024 | 317.00p | 321.00p | 316.10p | 320.00p | 88,126 |
Sep 20, 2024 | 320.00p | 321.92p | 314.35p | 320.00p | 96,127 |
Sep 19, 2024 | 312.00p | 320.00p | 312.00p | 320.00p | 108,483 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine