Invesco AT1 Capital Bond ETF - AT1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.75	28.82	28.82	28.86	28.75	21,769
August 15, 2025	28.85	28.8	28.8	28.85	28.8	10,695
August 14, 2025	28.83	28.85	28.85	28.85	28.78	10,630
August 13, 2025	28.82	28.84	28.84	28.84	28.74	14,592
August 12, 2025	28.76	28.78	28.78	28.8	28.76	42,419
August 11, 2025	28.75	28.8	28.8	28.8	28.72	33,643
August 08, 2025	28.62	28.71	28.71	28.76	28.62	8,898
August 07, 2025	28.7	28.71	28.71	28.73	28.61	15,744
August 06, 2025	28.66	28.66	28.66	28.67	28.57	20,500
August 05, 2025	28.64	28.62	28.62	28.64	28.53	7,715
August 04, 2025	28.54	28.59	28.59	28.61	28.48	8,591
August 01, 2025	28.53	28.49	28.49	28.57	28.45	7,669
July 31, 2025	28.63	28.54	28.54	28.63	28.53	38,622
July 30, 2025	28.61	28.55	28.55	28.61	28.51	12,923
July 29, 2025	28.56	28.54	28.54	28.57	28.52	4,359
July 28, 2025	28.59	28.45	28.45	28.59	28.45	13,881
July 25, 2025	28.41	28.45	28.45	28.52	28.41	13,683
July 24, 2025	28.52	28.47	28.47	28.52	28.38	39,602
July 23, 2025	28.45	28.43	28.43	28.45	28.37	12,581
July 22, 2025	28.45	28.36	28.36	28.45	28.31	52,475
July 21, 2025	28.38	28.31	28.31	28.38	28.31	9,856
July 18, 2025	28.34	28.31	28.31	28.35	28.31	2,833
July 17, 2025	28.35	28.34	28.34	28.35	28.24	5,571
July 16, 2025	28.36	28.25	28.25	28.36	28.18	23,834
July 15, 2025	28.34	28.3	28.3	28.34	28.26	8,112
July 14, 2025	28.26	28.28	28.28	28.39	28.25	9,735
July 11, 2025	28.35	28.29	28.29	28.35	28.27	12,485
July 10, 2025	28.36	28.33	28.33	28.36	28.28	378
July 09, 2025	28.26	28.33	28.33	28.33	28.26	4,111
July 08, 2025	28.36	28.29	28.29	28.36	28.25	80,203
July 07, 2025	28.32	28.32	28.32	28.32	28.22	17,296
July 04, 2025	28.3	28.24	28.24	28.3	28.19	1,576
July 03, 2025	28.2	28.28	28.28	28.28	28.17	10,545
July 02, 2025	28.22	28.18	28.18	28.24	28.18	2,085
July 01, 2025	28.11	28.11	28.11	28.19	28.11	32,437
June 30, 2025	28.09	28.08	28.08	28.18	28.04	112,868
June 27, 2025	28.09	28.11	28.11	28.11	28.01	6,133
June 26, 2025	28.08	28.01	28.01	28.08	28	7,238
June 25, 2025	28.06	28.04	28.04	28.06	28	774
June 24, 2025	28.08	28.02	28.02	28.08	27.98	22,001
June 23, 2025	28	27.96	27.96	28	27.87	8,400
June 20, 2025	28.01	27.89	27.89	28.01	27.89	12,122
June 19, 2025	28.01	27.99	27.99	28.01	27.92	11,991
June 18, 2025	28.05	27.98	27.98	28.05	27.93	2,378
June 17, 2025	27.93	27.97	27.97	28.03	27.92	13,302
June 16, 2025	27.97	28	28	28	27.84	16,468
June 13, 2025	27.95	27.92	27.92	27.95	27.87	31,918
June 12, 2025	28	27.96	27.96	28	27.93	47,215
June 11, 2025	27.92	27.91	27.91	28	27.91	9,183
June 10, 2025	27.98	27.93	27.93	27.98	27.91	4,823
June 09, 2025	27.97	27.98	27.98	27.98	27.88	2,149
June 06, 2025	27.92	27.89	27.89	27.92	27.89	3,226
June 05, 2025	27.84	27.92	27.92	27.92	27.79	32,279
June 04, 2025	27.86	27.84	27.84	27.88	27.79	15,306
June 03, 2025	27.73	27.84	27.84	27.84	27.54	17,576
June 02, 2025	27.84	27.77	27.77	27.84	27.71	804
May 30, 2025	27.79	27.75	27.75	27.79	27.69	1,292
May 29, 2025	27.74	27.67	27.67	27.77	27.67	5,411
May 28, 2025	27.72	27.59	27.59	27.72	27.59	7,093
May 27, 2025	27.58	27.6	27.6	27.71	27.55	93,123

Invesco AT1 Capital Bond ETF (AT1.L) LSE