Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ASOS Plc (ASC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
964.50-23.00 (-2.33%)
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022981.501,005.50961.00964.50964.50370,735
Aug 12, 20221,013.001,020.00979.50987.50987.50669,708
Aug 11, 20221,013.001,037.40987.001,007.001,007.001,081,998
Aug 10, 2022987.001,016.70955.001,002.001,002.002,086,558
Aug 09, 20221,030.001,056.00970.00983.00983.00497,955
Aug 08, 20221,078.001,078.001,016.001,044.001,044.00701,960
Aug 05, 20221,072.001,103.001,043.511,055.001,055.00493,765
Aug 04, 20221,067.001,110.001,024.001,080.001,080.00614,415
Aug 03, 20221,000.001,067.00985.501,067.001,067.00349,136
Aug 02, 20221,043.001,043.00972.001,002.001,002.001,021,330
Aug 01, 20221,057.001,057.001,009.001,038.001,038.00336,220
Jul 29, 20221,060.001,088.001,033.001,041.001,041.00510,448
Jul 28, 20221,045.001,079.001,037.001,049.001,049.00485,942
Jul 27, 20221,040.001,069.001,002.091,035.001,035.00633,963
Jul 26, 20221,140.001,140.001,027.001,032.001,032.00514,820
Jul 25, 20221,136.001,158.001,119.001,121.001,121.00539,916
Jul 22, 20221,139.001,181.001,107.001,157.001,157.00734,656
Jul 21, 20221,096.001,153.001,078.001,123.001,123.00598,414
Jul 20, 20221,043.001,105.001,032.001,096.001,096.00634,127
Jul 19, 20221,005.001,041.00989.501,039.001,039.00392,943
Jul 18, 2022970.001,015.00961.091,015.001,015.00433,034
Jul 15, 2022939.00967.50927.50957.50957.50380,241
Jul 14, 2022925.50985.00914.50927.50927.50391,999
Jul 13, 2022967.50978.00907.50931.50931.50794,287
Jul 12, 2022925.00951.00908.00951.00951.00349,564
Jul 11, 2022974.001,010.00932.00932.00932.00438,168
Jul 08, 2022985.001,013.00963.001,005.001,005.00822,712
Jul 07, 2022899.50982.50896.50982.50982.50667,094
Jul 06, 2022920.00928.50896.50909.00909.001,073,554
Jul 05, 2022903.50922.00879.00896.50896.501,229,602
Jul 04, 2022882.00897.50861.00891.00891.00640,207
Jul 01, 2022811.50911.00811.50882.00882.00756,481
Jun 30, 2022840.00843.00798.00838.50838.50752,688
Jun 29, 2022868.00873.50842.50854.50854.50367,847
Jun 28, 2022877.50900.00864.00873.50873.50458,237
Jun 27, 2022880.50922.50870.00876.50876.50554,696
Jun 24, 2022------
Jun 23, 2022884.50903.50860.00887.50887.50724,446
Jun 22, 2022821.00865.00815.00859.50859.50851,278
Jun 21, 2022832.50943.47827.00850.00850.001,038,096
Jun 20, 2022885.00918.00832.50871.50871.50922,321
Jun 17, 2022778.50896.00778.50883.50883.506,589,447
Jun 16, 20221,030.001,040.00775.00783.50783.504,001,820
Jun 15, 20221,141.001,177.001,116.511,160.001,160.001,559,663
Jun 14, 20221,224.001,242.001,110.001,122.001,122.001,079,128
Jun 13, 20221,285.001,285.001,209.001,209.001,209.00613,103
Jun 10, 20221,370.001,372.001,296.001,299.001,299.00886,983
Jun 09, 20221,495.001,509.001,360.001,375.001,375.00478,192
Jun 08, 20221,465.001,512.001,453.001,488.001,488.00435,208
Jun 07, 20221,530.001,587.001,417.001,456.001,456.00712,403
Jun 06, 20221,541.001,610.001,541.001,591.001,591.00445,006
Jun 01, 20221,571.001,596.001,524.001,534.001,534.001,286,747
May 31, 20221,532.001,576.001,530.761,558.001,558.00497,748
May 30, 20221,500.001,580.001,488.111,570.001,570.00401,798
May 27, 20221,499.001,499.001,465.001,477.001,477.00567,618
May 26, 20221,383.001,486.001,352.001,485.001,485.00555,351
May 25, 20221,314.001,372.001,286.751,364.001,364.00570,584
May 24, 20221,418.001,430.001,321.001,321.001,321.00395,245
May 23, 20221,400.001,448.001,396.001,428.001,428.00467,423
May 20, 20221,383.001,440.001,379.001,400.001,400.00387,559
May 19, 20221,362.001,402.001,317.001,375.001,375.00482,166
May 18, 20221,441.001,466.001,381.001,381.001,381.00384,218
May 17, 20221,426.001,474.001,412.001,461.001,461.00417,326
May 16, 20221,400.001,425.001,379.001,425.001,425.00300,752
May 13, 20221,380.001,440.001,380.001,404.001,404.00648,257
May 12, 20221,300.001,388.001,248.001,378.001,378.001,020,695
May 11, 20221,319.001,360.001,311.001,324.001,324.00930,520
May 10, 20221,299.001,347.001,280.301,320.001,320.00502,011
May 09, 20221,348.001,382.001,286.001,289.001,289.00492,065
May 06, 20221,332.001,368.001,284.001,353.001,353.00708,219
May 05, 20221,425.001,444.551,347.001,347.001,347.00615,998
May 04, 20221,383.001,391.371,326.001,365.001,365.00767,894
May 03, 20221,363.001,439.001,363.001,413.001,413.00384,501
Apr 29, 20221,395.001,420.001,376.001,398.001,398.00490,060
Apr 28, 20221,332.001,428.001,332.001,373.001,373.00508,817
Apr 27, 20221,320.001,365.181,315.001,317.001,317.00524,175
Apr 26, 20221,430.001,430.001,330.001,334.001,334.00601,520
Apr 25, 20221,395.001,414.001,377.001,400.001,400.00503,197
Apr 22, 20221,397.001,428.001,394.001,405.001,405.00425,533
Apr 21, 20221,425.001,457.001,392.881,422.001,422.00373,426
Apr 20, 20221,447.001,457.001,404.001,417.001,417.00336,580
Apr 19, 20221,500.001,508.001,398.001,447.001,447.00435,270
Apr 14, 20221,462.001,495.001,445.001,465.001,465.00482,160
Apr 13, 20221,546.001,579.431,460.001,464.001,464.001,109,105
Apr 12, 20221,475.001,648.001,442.411,612.001,612.001,146,195
Apr 11, 20221,579.001,590.001,527.001,538.001,538.00467,463
Apr 08, 20221,648.001,648.001,569.001,588.001,588.00389,386
Apr 07, 20221,635.001,640.001,588.001,590.001,590.00500,355
Apr 06, 20221,752.001,752.001,601.001,629.001,629.00624,330
Apr 05, 20221,752.001,779.001,729.001,739.001,739.00402,460
Apr 04, 20221,624.001,783.001,611.001,770.001,770.00943,270
Apr 01, 20221,605.001,637.001,586.001,608.001,608.00262,147
Mar 31, 20221,717.001,717.001,603.501,610.501,610.50436,124
Mar 30, 20221,752.501,761.501,649.501,693.501,693.50462,772
Mar 29, 20221,637.501,740.101,600.001,728.001,728.001,084,733
Mar 28, 20221,550.001,634.501,531.501,585.001,585.00912,845
Mar 25, 20221,597.001,622.001,554.001,554.001,554.00623,922
Mar 24, 20221,640.001,656.861,583.501,583.501,583.50614,216
Mar 23, 20221,674.001,699.501,619.501,632.501,632.50725,239
Mar 22, 20221,709.501,734.501,659.001,674.001,674.00447,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement