Invesco Asia Dragon Trust plc (LON:IAD)
London · Delayed Price · Currency is GBP · Price in GBX 372.00
-3.00 (-0.80%)
At close: Aug 27, 2025
Invesco Asia Dragon Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -0.80% | 164,407 |
| 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 |
| Jul 10, 2025 | 348.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.28% | 106,093 |
| Jul 9, 2025 | 352.00 | 353.00 | 347.00 | 351.00 | 347.05 | -0.28% | 185,934 |
| Jul 8, 2025 | 349.00 | 353.00 | 346.36 | 352.00 | 348.04 | 1.15% | 237,512 |
| Jul 7, 2025 | 349.00 | 351.00 | 346.04 | 348.00 | 344.08 | 0.29% | 230,994 |
| Jul 4, 2025 | 349.00 | 355.00 | 347.00 | 347.00 | 343.10 | -0.86% | 116,008 |
| Jul 3, 2025 | 351.00 | 354.00 | 349.00 | 350.00 | 346.06 | - | 98,800 |
| Jul 2, 2025 | 348.00 | 352.00 | 346.18 | 350.00 | 346.06 | 0.57% | 511,977 |
| Jul 1, 2025 | 342.00 | 349.00 | 342.00 | 348.00 | 344.08 | 0.87% | 459,115 |
| Jun 30, 2025 | 350.00 | 350.00 | 343.00 | 345.00 | 341.12 | -0.29% | 285,806 |
| Jun 27, 2025 | 347.00 | 350.00 | 345.00 | 346.00 | 342.11 | - | 152,451 |
| Jun 26, 2025 | 346.00 | 350.00 | 345.00 | 346.00 | 342.11 | -0.29% | 158,349 |
| Jun 25, 2025 | 349.00 | 349.00 | 345.00 | 347.00 | 343.10 | 0.87% | 160,870 |
| Jun 24, 2025 | 345.00 | 345.22 | 341.30 | 344.00 | 340.13 | 1.18% | 398,911 |
| Jun 23, 2025 | 335.00 | 345.00 | 335.00 | 340.00 | 336.17 | -0.87% | 436,651 |
| Jun 20, 2025 | 343.00 | 345.00 | 340.00 | 343.00 | 339.14 | 0.88% | 404,420 |
| Jun 19, 2025 | 343.00 | 348.00 | 338.00 | 340.00 | 336.17 | -1.45% | 131,643 |
| Jun 18, 2025 | 343.00 | 348.00 | 341.00 | 345.00 | 341.12 | 0.58% | 586,726 |