Invesco Asia Dragon Trust plc (LON:IAD)
London · Delayed Price · Currency is GBP · Price in GBX 399.00
0.00 (0.00%)
At close: Sep 19, 2025
Invesco Asia Dragon Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 404.00 | 405.37 | 397.00 | 399.00 | 399.00 | - | 337,517 |
| Sep 18, 2025 | 400.00 | 403.00 | 393.00 | 399.00 | 399.00 | - | 316,867 |
| Sep 17, 2025 | 395.00 | 399.11 | 395.00 | 399.00 | 399.00 | 1.27% | 745,362 |
| Sep 16, 2025 | 396.00 | 396.00 | 389.00 | 394.00 | 394.00 | 0.25% | 171,298 |
| Sep 15, 2025 | 396.00 | 396.00 | 388.00 | 393.00 | 393.00 | 0.26% | 167,089 |
| Sep 12, 2025 | 389.00 | 395.00 | 384.00 | 392.00 | 392.00 | 1.03% | 275,675 |
| Sep 11, 2025 | 386.00 | 389.00 | 386.00 | 388.00 | 388.00 | 0.78% | 335,586 |
| Sep 10, 2025 | 377.00 | 386.00 | 377.00 | 385.00 | 385.00 | 1.05% | 288,091 |
| Sep 9, 2025 | 379.00 | 381.55 | 375.00 | 381.00 | 381.00 | 1.06% | 308,762 |
| Sep 8, 2025 | 378.00 | 379.00 | 373.66 | 377.00 | 377.00 | 0.53% | 309,656 |
| Sep 5, 2025 | 376.00 | 379.00 | 372.80 | 375.00 | 375.00 | 0.81% | 406,672 |
| Sep 4, 2025 | 375.00 | 379.00 | 370.00 | 372.00 | 372.00 | -0.80% | 160,803 |
| Sep 3, 2025 | 376.00 | 379.00 | 369.00 | 375.00 | 375.00 | -0.53% | 242,410 |
| Sep 2, 2025 | 376.00 | 378.70 | 369.00 | 377.00 | 377.00 | 0.53% | 372,134 |
| Sep 1, 2025 | 375.00 | 377.60 | 370.00 | 375.00 | 375.00 | - | 156,020 |
| Aug 29, 2025 | 375.00 | 377.00 | 373.91 | 375.00 | 375.00 | 0.27% | 179,996 |
| Aug 28, 2025 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | 0.54% | 110,514 |
| Aug 27, 2025 | 377.00 | 377.00 | 369.00 | 372.00 | 372.00 | -0.80% | 460,686 |
| Aug 26, 2025 | 370.00 | 377.00 | 368.35 | 375.00 | 375.00 | 0.27% | 950,130 |
| Aug 22, 2025 | 372.00 | 375.00 | 371.00 | 374.00 | 374.00 | 0.27% | 379,984 |
| Aug 21, 2025 | 374.00 | 376.00 | 372.50 | 373.00 | 373.00 | - | 287,999 |
| Aug 20, 2025 | 375.00 | 380.00 | 371.00 | 373.00 | 373.00 | -1.32% | 291,730 |
| Aug 19, 2025 | 377.00 | 382.00 | 376.67 | 378.00 | 378.00 | 0.27% | 274,089 |
| Aug 18, 2025 | 376.00 | 382.00 | 374.00 | 377.00 | 377.00 | - | 183,766 |
| Aug 15, 2025 | 380.00 | 380.00 | 374.00 | 377.00 | 377.00 | - | 141,914 |
| Aug 14, 2025 | 382.00 | 382.00 | 374.00 | 377.00 | 377.00 | 0.27% | 293,064 |
| Aug 13, 2025 | 373.00 | 380.00 | 373.00 | 376.00 | 376.00 | 0.53% | 161,814 |
| Aug 12, 2025 | 373.00 | 377.50 | 373.00 | 374.00 | 374.00 | - | 589,067 |
| Aug 11, 2025 | 374.00 | 375.85 | 373.00 | 374.00 | 374.00 | - | 80,599 |
| Aug 8, 2025 | 373.00 | 376.00 | 371.00 | 374.00 | 374.00 | -1.32% | 329,746 |
| Aug 7, 2025 | 374.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.34% | 101,692 |
| Aug 6, 2025 | 369.00 | 376.00 | 368.74 | 374.00 | 374.00 | 0.54% | 197,330 |
| Aug 5, 2025 | 371.00 | 375.00 | 370.00 | 372.00 | 372.00 | 0.81% | 191,173 |
| Aug 4, 2025 | 368.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.27% | 125,016 |
| Aug 1, 2025 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.34% | 391,819 |
| Jul 31, 2025 | 372.00 | 373.00 | 368.00 | 373.00 | 373.00 | - | 99,099 |
| Jul 30, 2025 | 373.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.27% | 165,730 |
| Jul 29, 2025 | 365.00 | 374.00 | 365.00 | 374.00 | 374.00 | 1.36% | 267,565 |
| Jul 28, 2025 | 371.00 | 371.05 | 366.00 | 369.00 | 369.00 | -0.27% | 265,684 |
| Jul 25, 2025 | 368.00 | 371.00 | 366.00 | 370.00 | 370.00 | 0.27% | 105,806 |
| Jul 24, 2025 | 365.00 | 370.00 | 365.00 | 369.00 | 369.00 | 0.27% | 1,117,151 |
| Jul 23, 2025 | 365.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.66% | 316,514 |
| Jul 22, 2025 | 363.00 | 367.00 | 361.00 | 362.00 | 362.00 | -0.55% | 176,587 |
| Jul 21, 2025 | 365.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.55% | 316,700 |
| Jul 18, 2025 | 363.00 | 363.00 | 360.86 | 362.00 | 362.00 | 0.56% | 91,874 |
| Jul 17, 2025 | 360.00 | 362.00 | 357.00 | 360.00 | 360.00 | 0.28% | 73,811 |
| Jul 16, 2025 | 359.00 | 363.00 | 359.00 | 359.00 | 359.00 | -0.28% | 497,281 |
| Jul 15, 2025 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 1.41% | 968,492 |
| Jul 14, 2025 | 355.00 | 356.00 | 352.42 | 355.00 | 355.00 | 0.28% | 1,315,341 |
| Jul 11, 2025 | 353.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 96,138 |