Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,294.00 -4.25 (-0.10%) Dow Futures
33,859.00 -14.00 (-0.04%) Nasdaq Futures
13,666.25 -15.00 (-0.11%) Russell 2000 Futures
2,022.40 -1.40 (-0.07%) Crude Oil
88.83 -0.58 (-0.65%) Gold
1,796.70 -1.40 (-0.08%)
ASOS Plc (ASC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 981.50 | 1,005.50 | 961.00 | 964.50 | 964.50 | 370,735 |
| Aug 12, 2022 | 1,013.00 | 1,020.00 | 979.50 | 987.50 | 987.50 | 669,708 |
| Aug 11, 2022 | 1,013.00 | 1,037.40 | 987.00 | 1,007.00 | 1,007.00 | 1,081,998 |
| Aug 10, 2022 | 987.00 | 1,016.70 | 955.00 | 1,002.00 | 1,002.00 | 2,086,558 |
| Aug 09, 2022 | 1,030.00 | 1,056.00 | 970.00 | 983.00 | 983.00 | 497,955 |
| Aug 08, 2022 | 1,078.00 | 1,078.00 | 1,016.00 | 1,044.00 | 1,044.00 | 701,960 |
| Aug 05, 2022 | 1,072.00 | 1,103.00 | 1,043.51 | 1,055.00 | 1,055.00 | 493,765 |
| Aug 04, 2022 | 1,067.00 | 1,110.00 | 1,024.00 | 1,080.00 | 1,080.00 | 614,415 |
| Aug 03, 2022 | 1,000.00 | 1,067.00 | 985.50 | 1,067.00 | 1,067.00 | 349,136 |
| Aug 02, 2022 | 1,043.00 | 1,043.00 | 972.00 | 1,002.00 | 1,002.00 | 1,021,330 |
| Aug 01, 2022 | 1,057.00 | 1,057.00 | 1,009.00 | 1,038.00 | 1,038.00 | 336,220 |
| Jul 29, 2022 | 1,060.00 | 1,088.00 | 1,033.00 | 1,041.00 | 1,041.00 | 510,448 |
| Jul 28, 2022 | 1,045.00 | 1,079.00 | 1,037.00 | 1,049.00 | 1,049.00 | 485,942 |
| Jul 27, 2022 | 1,040.00 | 1,069.00 | 1,002.09 | 1,035.00 | 1,035.00 | 633,963 |
| Jul 26, 2022 | 1,140.00 | 1,140.00 | 1,027.00 | 1,032.00 | 1,032.00 | 514,820 |
| Jul 25, 2022 | 1,136.00 | 1,158.00 | 1,119.00 | 1,121.00 | 1,121.00 | 539,916 |
| Jul 22, 2022 | 1,139.00 | 1,181.00 | 1,107.00 | 1,157.00 | 1,157.00 | 734,656 |
| Jul 21, 2022 | 1,096.00 | 1,153.00 | 1,078.00 | 1,123.00 | 1,123.00 | 598,414 |
| Jul 20, 2022 | 1,043.00 | 1,105.00 | 1,032.00 | 1,096.00 | 1,096.00 | 634,127 |
| Jul 19, 2022 | 1,005.00 | 1,041.00 | 989.50 | 1,039.00 | 1,039.00 | 392,943 |
| Jul 18, 2022 | 970.00 | 1,015.00 | 961.09 | 1,015.00 | 1,015.00 | 433,034 |
| Jul 15, 2022 | 939.00 | 967.50 | 927.50 | 957.50 | 957.50 | 380,241 |
| Jul 14, 2022 | 925.50 | 985.00 | 914.50 | 927.50 | 927.50 | 391,999 |
| Jul 13, 2022 | 967.50 | 978.00 | 907.50 | 931.50 | 931.50 | 794,287 |
| Jul 12, 2022 | 925.00 | 951.00 | 908.00 | 951.00 | 951.00 | 349,564 |
| Jul 11, 2022 | 974.00 | 1,010.00 | 932.00 | 932.00 | 932.00 | 438,168 |
| Jul 08, 2022 | 985.00 | 1,013.00 | 963.00 | 1,005.00 | 1,005.00 | 822,712 |
| Jul 07, 2022 | 899.50 | 982.50 | 896.50 | 982.50 | 982.50 | 667,094 |
| Jul 06, 2022 | 920.00 | 928.50 | 896.50 | 909.00 | 909.00 | 1,073,554 |
| Jul 05, 2022 | 903.50 | 922.00 | 879.00 | 896.50 | 896.50 | 1,229,602 |
| Jul 04, 2022 | 882.00 | 897.50 | 861.00 | 891.00 | 891.00 | 640,207 |
| Jul 01, 2022 | 811.50 | 911.00 | 811.50 | 882.00 | 882.00 | 756,481 |
| Jun 30, 2022 | 840.00 | 843.00 | 798.00 | 838.50 | 838.50 | 752,688 |
| Jun 29, 2022 | 868.00 | 873.50 | 842.50 | 854.50 | 854.50 | 367,847 |
| Jun 28, 2022 | 877.50 | 900.00 | 864.00 | 873.50 | 873.50 | 458,237 |
| Jun 27, 2022 | 880.50 | 922.50 | 870.00 | 876.50 | 876.50 | 554,696 |
| Jun 24, 2022 | - | - | - | - | - | - |
| Jun 23, 2022 | 884.50 | 903.50 | 860.00 | 887.50 | 887.50 | 724,446 |
| Jun 22, 2022 | 821.00 | 865.00 | 815.00 | 859.50 | 859.50 | 851,278 |
| Jun 21, 2022 | 832.50 | 943.47 | 827.00 | 850.00 | 850.00 | 1,038,096 |
| Jun 20, 2022 | 885.00 | 918.00 | 832.50 | 871.50 | 871.50 | 922,321 |
| Jun 17, 2022 | 778.50 | 896.00 | 778.50 | 883.50 | 883.50 | 6,589,447 |
| Jun 16, 2022 | 1,030.00 | 1,040.00 | 775.00 | 783.50 | 783.50 | 4,001,820 |
| Jun 15, 2022 | 1,141.00 | 1,177.00 | 1,116.51 | 1,160.00 | 1,160.00 | 1,559,663 |
| Jun 14, 2022 | 1,224.00 | 1,242.00 | 1,110.00 | 1,122.00 | 1,122.00 | 1,079,128 |
| Jun 13, 2022 | 1,285.00 | 1,285.00 | 1,209.00 | 1,209.00 | 1,209.00 | 613,103 |
| Jun 10, 2022 | 1,370.00 | 1,372.00 | 1,296.00 | 1,299.00 | 1,299.00 | 886,983 |
| Jun 09, 2022 | 1,495.00 | 1,509.00 | 1,360.00 | 1,375.00 | 1,375.00 | 478,192 |
| Jun 08, 2022 | 1,465.00 | 1,512.00 | 1,453.00 | 1,488.00 | 1,488.00 | 435,208 |
| Jun 07, 2022 | 1,530.00 | 1,587.00 | 1,417.00 | 1,456.00 | 1,456.00 | 712,403 |
| Jun 06, 2022 | 1,541.00 | 1,610.00 | 1,541.00 | 1,591.00 | 1,591.00 | 445,006 |
| Jun 01, 2022 | 1,571.00 | 1,596.00 | 1,524.00 | 1,534.00 | 1,534.00 | 1,286,747 |
| May 31, 2022 | 1,532.00 | 1,576.00 | 1,530.76 | 1,558.00 | 1,558.00 | 497,748 |
| May 30, 2022 | 1,500.00 | 1,580.00 | 1,488.11 | 1,570.00 | 1,570.00 | 401,798 |
| May 27, 2022 | 1,499.00 | 1,499.00 | 1,465.00 | 1,477.00 | 1,477.00 | 567,618 |
| May 26, 2022 | 1,383.00 | 1,486.00 | 1,352.00 | 1,485.00 | 1,485.00 | 555,351 |
| May 25, 2022 | 1,314.00 | 1,372.00 | 1,286.75 | 1,364.00 | 1,364.00 | 570,584 |
| May 24, 2022 | 1,418.00 | 1,430.00 | 1,321.00 | 1,321.00 | 1,321.00 | 395,245 |
| May 23, 2022 | 1,400.00 | 1,448.00 | 1,396.00 | 1,428.00 | 1,428.00 | 467,423 |
| May 20, 2022 | 1,383.00 | 1,440.00 | 1,379.00 | 1,400.00 | 1,400.00 | 387,559 |
| May 19, 2022 | 1,362.00 | 1,402.00 | 1,317.00 | 1,375.00 | 1,375.00 | 482,166 |
| May 18, 2022 | 1,441.00 | 1,466.00 | 1,381.00 | 1,381.00 | 1,381.00 | 384,218 |
| May 17, 2022 | 1,426.00 | 1,474.00 | 1,412.00 | 1,461.00 | 1,461.00 | 417,326 |
| May 16, 2022 | 1,400.00 | 1,425.00 | 1,379.00 | 1,425.00 | 1,425.00 | 300,752 |
| May 13, 2022 | 1,380.00 | 1,440.00 | 1,380.00 | 1,404.00 | 1,404.00 | 648,257 |
| May 12, 2022 | 1,300.00 | 1,388.00 | 1,248.00 | 1,378.00 | 1,378.00 | 1,020,695 |
| May 11, 2022 | 1,319.00 | 1,360.00 | 1,311.00 | 1,324.00 | 1,324.00 | 930,520 |
| May 10, 2022 | 1,299.00 | 1,347.00 | 1,280.30 | 1,320.00 | 1,320.00 | 502,011 |
| May 09, 2022 | 1,348.00 | 1,382.00 | 1,286.00 | 1,289.00 | 1,289.00 | 492,065 |
| May 06, 2022 | 1,332.00 | 1,368.00 | 1,284.00 | 1,353.00 | 1,353.00 | 708,219 |
| May 05, 2022 | 1,425.00 | 1,444.55 | 1,347.00 | 1,347.00 | 1,347.00 | 615,998 |
| May 04, 2022 | 1,383.00 | 1,391.37 | 1,326.00 | 1,365.00 | 1,365.00 | 767,894 |
| May 03, 2022 | 1,363.00 | 1,439.00 | 1,363.00 | 1,413.00 | 1,413.00 | 384,501 |
| Apr 29, 2022 | 1,395.00 | 1,420.00 | 1,376.00 | 1,398.00 | 1,398.00 | 490,060 |
| Apr 28, 2022 | 1,332.00 | 1,428.00 | 1,332.00 | 1,373.00 | 1,373.00 | 508,817 |
| Apr 27, 2022 | 1,320.00 | 1,365.18 | 1,315.00 | 1,317.00 | 1,317.00 | 524,175 |
| Apr 26, 2022 | 1,430.00 | 1,430.00 | 1,330.00 | 1,334.00 | 1,334.00 | 601,520 |
| Apr 25, 2022 | 1,395.00 | 1,414.00 | 1,377.00 | 1,400.00 | 1,400.00 | 503,197 |
| Apr 22, 2022 | 1,397.00 | 1,428.00 | 1,394.00 | 1,405.00 | 1,405.00 | 425,533 |
| Apr 21, 2022 | 1,425.00 | 1,457.00 | 1,392.88 | 1,422.00 | 1,422.00 | 373,426 |
| Apr 20, 2022 | 1,447.00 | 1,457.00 | 1,404.00 | 1,417.00 | 1,417.00 | 336,580 |
| Apr 19, 2022 | 1,500.00 | 1,508.00 | 1,398.00 | 1,447.00 | 1,447.00 | 435,270 |
| Apr 14, 2022 | 1,462.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,465.00 | 482,160 |
| Apr 13, 2022 | 1,546.00 | 1,579.43 | 1,460.00 | 1,464.00 | 1,464.00 | 1,109,105 |
| Apr 12, 2022 | 1,475.00 | 1,648.00 | 1,442.41 | 1,612.00 | 1,612.00 | 1,146,195 |
| Apr 11, 2022 | 1,579.00 | 1,590.00 | 1,527.00 | 1,538.00 | 1,538.00 | 467,463 |
| Apr 08, 2022 | 1,648.00 | 1,648.00 | 1,569.00 | 1,588.00 | 1,588.00 | 389,386 |
| Apr 07, 2022 | 1,635.00 | 1,640.00 | 1,588.00 | 1,590.00 | 1,590.00 | 500,355 |
| Apr 06, 2022 | 1,752.00 | 1,752.00 | 1,601.00 | 1,629.00 | 1,629.00 | 624,330 |
| Apr 05, 2022 | 1,752.00 | 1,779.00 | 1,729.00 | 1,739.00 | 1,739.00 | 402,460 |
| Apr 04, 2022 | 1,624.00 | 1,783.00 | 1,611.00 | 1,770.00 | 1,770.00 | 943,270 |
| Apr 01, 2022 | 1,605.00 | 1,637.00 | 1,586.00 | 1,608.00 | 1,608.00 | 262,147 |
| Mar 31, 2022 | 1,717.00 | 1,717.00 | 1,603.50 | 1,610.50 | 1,610.50 | 436,124 |
| Mar 30, 2022 | 1,752.50 | 1,761.50 | 1,649.50 | 1,693.50 | 1,693.50 | 462,772 |
| Mar 29, 2022 | 1,637.50 | 1,740.10 | 1,600.00 | 1,728.00 | 1,728.00 | 1,084,733 |
| Mar 28, 2022 | 1,550.00 | 1,634.50 | 1,531.50 | 1,585.00 | 1,585.00 | 912,845 |
| Mar 25, 2022 | 1,597.00 | 1,622.00 | 1,554.00 | 1,554.00 | 1,554.00 | 623,922 |
| Mar 24, 2022 | 1,640.00 | 1,656.86 | 1,583.50 | 1,583.50 | 1,583.50 | 614,216 |
| Mar 23, 2022 | 1,674.00 | 1,699.50 | 1,619.50 | 1,632.50 | 1,632.50 | 725,239 |
| Mar 22, 2022 | 1,709.50 | 1,734.50 | 1,659.00 | 1,674.00 | 1,674.00 | 447,914 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
