Invesco Asia Dragon Trust plc (LON:IAD)
London · Delayed Price · Currency is GBP · Price in GBX 493.50
+4.50 (0.92%)
May 29, 2026, 4:44 PM GMT
Invesco Asia Dragon Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 493.00 | 496.00 | 492.00 | 494.22 | - | 1.07% | 12,182 |
| May 28, 2026 | 485.00 | 494.50 | 483.50 | 489.00 | 489.00 | -0.10% | 330,225 |
| May 27, 2026 | 486.50 | 495.00 | 486.50 | 489.50 | 489.50 | -0.31% | 279,820 |
| May 26, 2026 | 484.00 | 493.00 | 476.00 | 491.00 | 491.00 | 1.76% | 484,616 |
| May 22, 2026 | 478.50 | 482.50 | 476.00 | 482.50 | 482.50 | 0.84% | 281,366 |
| May 21, 2026 | 477.00 | 480.50 | 471.50 | 478.50 | 478.50 | 0.42% | 479,782 |
| May 20, 2026 | 464.50 | 477.00 | 464.50 | 476.50 | 476.50 | 1.17% | 105,474 |
| May 19, 2026 | 475.00 | 475.00 | 464.40 | 471.00 | 471.00 | -0.21% | 186,795 |
| May 18, 2026 | 477.00 | 477.00 | 465.50 | 472.00 | 472.00 | -1.15% | 341,451 |
| May 15, 2026 | 472.50 | 482.00 | 469.50 | 477.50 | 477.50 | -0.93% | 270,873 |
| May 14, 2026 | 478.00 | 482.00 | 470.36 | 482.00 | 482.00 | 1.37% | 341,628 |
| May 13, 2026 | 469.50 | 475.54 | 463.02 | 475.50 | 475.50 | 1.93% | 135,990 |
| May 12, 2026 | 461.50 | 473.00 | 461.50 | 466.50 | 466.50 | -1.37% | 390,658 |
| May 11, 2026 | 481.50 | 481.50 | 470.00 | 473.00 | 473.00 | -0.53% | 179,834 |
| May 8, 2026 | 469.00 | 478.00 | 469.00 | 475.50 | 475.50 | 0.53% | 193,560 |
| May 7, 2026 | 468.00 | 477.50 | 460.00 | 473.00 | 473.00 | 1.39% | 245,064 |
| May 6, 2026 | 458.00 | 472.50 | 458.00 | 466.50 | 466.50 | 1.97% | 219,267 |
| May 5, 2026 | 450.00 | 457.50 | 441.00 | 457.50 | 457.50 | 2.12% | 431,065 |
| May 1, 2026 | 450.00 | 450.00 | 443.50 | 448.00 | 448.00 | 0.67% | 470,778 |
| Apr 30, 2026 | 444.00 | 447.08 | 438.00 | 445.00 | 445.00 | 0.23% | 225,181 |
| Apr 29, 2026 | 448.00 | 448.00 | 441.00 | 444.00 | 444.00 | 0.57% | 476,135 |
| Apr 28, 2026 | 448.00 | 448.00 | 439.00 | 441.50 | 441.50 | -0.56% | 398,115 |
| Apr 27, 2026 | 445.50 | 447.50 | 441.00 | 444.00 | 444.00 | -0.45% | 273,123 |
| Apr 24, 2026 | 443.50 | 447.50 | 440.37 | 446.00 | 446.00 | 0.45% | 206,904 |
| Apr 23, 2026 | 439.00 | 446.50 | 439.00 | 444.00 | 444.00 | -1.00% | 140,812 |
| Apr 22, 2026 | 441.00 | 448.50 | 441.00 | 448.50 | 448.50 | 0.67% | 244,407 |
| Apr 21, 2026 | 449.00 | 449.50 | 441.50 | 445.50 | 445.50 | 0.34% | 485,534 |
| Apr 20, 2026 | 442.00 | 449.92 | 439.00 | 444.00 | 444.00 | -0.89% | 449,856 |
| Apr 17, 2026 | 441.50 | 450.80 | 436.98 | 448.00 | 448.00 | 1.82% | 295,022 |
| Apr 16, 2026 | 431.00 | 441.50 | 431.00 | 440.00 | 440.00 | 1.15% | 440,252 |
| Apr 15, 2026 | 435.00 | 436.00 | 431.50 | 435.00 | 435.00 | 0.69% | 342,095 |
| Apr 14, 2026 | 430.00 | 436.00 | 424.38 | 432.00 | 432.00 | 1.41% | 360,900 |
| Apr 13, 2026 | 429.00 | 434.50 | 422.50 | 426.00 | 426.00 | -1.05% | 714,789 |
| Apr 10, 2026 | 433.00 | 435.00 | 426.00 | 430.50 | 430.50 | 0.35% | 677,286 |
| Apr 9, 2026 | 428.00 | 437.50 | 426.93 | 429.00 | 429.00 | -1.27% | 352,576 |
| Apr 8, 2026 | 434.00 | 439.48 | 419.14 | 434.50 | 434.50 | 3.58% | 752,297 |
| Apr 7, 2026 | 420.00 | 426.50 | 412.00 | 419.50 | 419.50 | -0.12% | 347,988 |
| Apr 2, 2026 | 420.00 | 420.92 | 412.00 | 420.00 | 420.00 | -0.49% | 333,591 |
| Apr 1, 2026 | 429.00 | 432.00 | 417.00 | 426.00 | 422.05 | 2.65% | 546,811 |
| Mar 31, 2026 | 418.00 | 418.00 | 405.00 | 415.00 | 411.15 | 0.97% | 296,413 |
| Mar 30, 2026 | 407.00 | 414.00 | 407.00 | 411.00 | 407.19 | - | 259,947 |
| Mar 27, 2026 | 422.00 | 422.00 | 411.00 | 411.00 | 407.19 | -0.96% | 496,106 |
| Mar 26, 2026 | 419.00 | 427.00 | 412.75 | 415.00 | 411.15 | -2.35% | 444,657 |
| Mar 25, 2026 | 415.00 | 425.00 | 415.00 | 425.00 | 421.06 | 2.41% | 278,110 |
| Mar 24, 2026 | 412.00 | 422.00 | 412.00 | 415.00 | 411.15 | -0.72% | 236,715 |
| Mar 23, 2026 | 400.00 | 425.00 | 400.00 | 418.00 | 414.12 | -0.24% | 235,593 |
| Mar 20, 2026 | 419.00 | 425.00 | 417.00 | 419.00 | 415.11 | -0.95% | 331,241 |
| Mar 19, 2026 | 428.00 | 428.00 | 419.00 | 423.00 | 419.08 | -2.31% | 336,483 |
| Mar 18, 2026 | 435.00 | 440.00 | 429.00 | 433.00 | 428.99 | -0.46% | 259,585 |
| Mar 17, 2026 | 435.00 | 437.00 | 426.00 | 435.00 | 430.97 | 0.93% | 346,580 |