UK markets open in 7 hours 35 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.97 +0.09 (+0.11%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,341.27 -1,904.19 (-4.03%)
Invesco Asia Trust plc (IATL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:34PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 28 |
| 03 Jul 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 02 Jul 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 01 Jul 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 7,599 |
| 28 Jun 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 470 |
| 27 Jun 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 199 |
| 26 Jun 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 25 Jun 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 7,811 |
| 24 Jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 6,506 |
| 21 Jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 5,000 |
| 20 Jun 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 19 Jun 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1 |
| 18 Jun 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 17 Jun 2024 | 322.00 | 322.00 | 319.00 | 321.00 | 321.00 | 496 |
| 14 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 13 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 12 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 11 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 10 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 07 Jun 2024 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 235 |
| 06 Jun 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 691 |
| 05 Jun 2024 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | 988 |
| 04 Jun 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 03 Jun 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 31 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 417 |
| 30 May 2024 | 317.00 | 324.00 | 317.00 | 320.00 | 320.00 | 5,450 |
| 29 May 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 10 |
| 28 May 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 666 |
| 24 May 2024 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | 798 |
| 23 May 2024 | 329.00 | 329.00 | 328.00 | 329.00 | 329.00 | 756 |
| 22 May 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1,400 |
| 21 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 20 May 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 231 |
| 17 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 16 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 15 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 900 |
| 14 May 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 13 May 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 10 May 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 403 |
| 09 May 2024 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 7 |
| 08 May 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 07 May 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 03 May 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 33 |
| 02 May 2024 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | 6,952 |
| 01 May 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 30 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 29 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 2 |
| 26 Apr 2024 | 310.00 | 310.00 | 309.00 | 310.00 | 310.00 | 6,702 |
| 25 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 2,150 |
| 24 Apr 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 344 |
| 23 Apr 2024 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 22 |
| 22 Apr 2024 | 300.50 | 302.00 | 300.50 | 302.00 | 302.00 | 5,580 |
| 19 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 18 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 37 |
| 17 Apr 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
| 16 Apr 2024 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | 607 |
| 15 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1 |
| 12 Apr 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1,250 |
| 11 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 10 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 09 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 656 |
| 08 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 05 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 04 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 480 |
| 04 Apr 2024 | 6.9 Dividend | |||||
| 03 Apr 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 307.60 | 5 |
| 02 Apr 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 304.67 | - |
| 28 Mar 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 304.67 | - |
| 27 Mar 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 304.67 | 5 |
| 26 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 308.09 | 3 |
| 25 Mar 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 306.13 | - |
| 22 Mar 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 306.13 | - |
| 21 Mar 2024 | 310.50 | 313.00 | 306.00 | 313.00 | 306.13 | 3,629 |
| 20 Mar 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 300.26 | - |
| 19 Mar 2024 | 314.00 | 314.00 | 307.00 | 307.00 | 300.26 | 481 |
| 18 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 310.05 | 2 |
| 15 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.15 | 480 |
| 14 Mar 2024 | 312.00 | 312.00 | 311.00 | 311.00 | 304.18 | 936 |
| 13 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.15 | 1,880 |
| 12 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 302.22 | 480 |
| 11 Mar 2024 | 303.00 | 307.00 | 303.00 | 307.00 | 300.26 | 913 |
| 08 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 297.33 | 480 |
| 07 Mar 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 294.40 | 960 |
| 06 Mar 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 297.33 | 1,220 |
| 05 Mar 2024 | 305.00 | 305.00 | 301.00 | 301.00 | 294.40 | 964 |
| 04 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 297.33 | 87 |
| 01 Mar 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 294.40 | - |
| 29 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 294.40 | - |
| 28 Feb 2024 | 302.00 | 302.00 | 300.50 | 301.00 | 294.40 | 1,748 |
| 27 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 294.40 | 480 |
| 26 Feb 2024 | 299.00 | 302.00 | 299.00 | 302.00 | 295.37 | 1,361 |
| 23 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 292.44 | - |
| 22 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 292.44 | 1,400 |
| 21 Feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 290.48 | - |
| 20 Feb 2024 | 301.00 | 301.00 | 297.00 | 297.00 | 290.48 | 1,743 |
| 19 Feb 2024 | 301.00 | 301.00 | 300.00 | 300.00 | 293.42 | 2,100 |
| 16 Feb 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 292.93 | 480 |
| 15 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 288.53 | 480 |
| 14 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 291.46 | - |
| 13 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 291.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.