Invesco Asia Trust Historic Prices

 
     
Date Open High Low Close Volume
Jul 17, 2019 291.17 291.32 290.34 291.50 5,431
Jul 16, 2019 290.50 291.34 288.48 292.50 250,887
Jul 15, 2019 290.96 290.96 287.00 289.00 122,589
Jul 12, 2019 0.00 289.97 0.00 290.50 72,353
Jul 11, 2019 286.30 291.00 286.30 291.00 705,347
Jul 10, 2019 288.00 290.00 286.00 286.50 211,056
Jul 9, 2019 295.86 295.86 290.00 290.00 43,681
Jul 8, 2019 297.00 299.94 294.47 294.50 24,403
Jul 5, 2019 297.98 299.00 297.00 297.50 22,456
Jul 4, 2019 299.22 299.22 298.84 298.50 19,067
Jul 3, 2019 300.70 302.00 298.05 298.50 48,595
Jul 2, 2019 301.95 301.95 299.55 300.00 47,538
Jul 1, 2019 294.00 302.00 294.00 300.00 108,748
Jun 28, 2019 289.00 294.00 289.00 294.00 76,402
Jun 27, 2019 286.33 289.00 286.33 289.00 73,725
Jun 26, 2019 282.40 285.90 281.08 285.00 54,896
Jun 25, 2019 283.00 283.12 281.80 282.00 8,896
Jun 24, 2019 281.40 284.00 280.60 284.00 64,524
Jun 21, 2019 279.50 284.00 279.50 284.00 77,225
Jun 20, 2019 282.12 282.12 279.00 281.00 211,525
Jun 19, 2019 282.34 282.34 282.12 281.50 1,856
Jun 18, 2019 276.08 282.00 276.08 282.50 221,034
Jun 17, 2019 278.25 279.60 275.04 276.50 88,951
Jun 14, 2019 278.00 280.00 277.00 278.00 279,239
Jun 13, 2019 277.50 280.00 274.00 280.00 575,688
Jun 12, 2019 277.55 279.85 277.55 277.50 129,065
Jun 11, 2019 279.00 280.00 277.00 278.50 89,583
Jun 10, 2019 275.94 277.00 274.00 277.50 10,842
Jun 7, 2019 274.20 275.00 271.00 274.00 231,528
Jun 6, 2019 274.88 274.88 273.00 273.00 34,185
Jun 5, 2019 273.00 275.82 271.40 275.00 42,369
Jun 4, 2019 273.50 275.25 271.00 273.50 28,856
Jun 3, 2019 274.00 275.38 271.25 274.00 18,123
May 31, 2019 277.96 277.96 273.00 273.00 35,542
May 30, 2019 278.25 279.95 275.25 277.00 59,674
May 29, 2019 279.55 279.55 276.30 277.00 25,237
May 28, 2019 280.99 283.00 280.50 282.00 68,477
May 27, 2019 281.25 0.00 0.00 280.00 0
May 24, 2019 281.25 284.00 280.99 280.00 61,748
May 23, 2019 281.05 282.00 280.00 281.50 16,978
May 22, 2019 281.05 283.80 280.50 282.50 88,963
May 21, 2019 282.86 282.86 280.00 280.00 116,507
May 20, 2019 278.00 280.00 278.00 280.00 44,768
May 17, 2019 280.25 280.25 278.04 279.00 96,616
May 16, 2019 282.00 282.00 279.95 279.50 13,712
May 15, 2019 280.75 283.00 280.55 282.00 43,674
May 14, 2019 278.00 278.50 277.40 279.00 32,245
May 13, 2019 278.75 280.95 277.00 278.00 78,826
May 10, 2019 278.20 282.00 278.19 278.00 70,213
May 9, 2019 281.98 281.98 274.00 275.00 234,654
Showing 1 to 50 of 261