ASC.L - ASOS Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,643.002,707.002,597.002,613.002,613.00456,431
Sep 19, 20192,718.002,718.002,624.002,651.002,651.00371,688
Sep 18, 20192,790.002,790.002,718.002,719.002,719.00276,579
Sep 17, 20192,782.002,806.702,712.002,787.002,787.00951,622
Sep 16, 20192,750.002,789.002,680.002,780.002,780.00799,386
Sep 13, 20192,675.002,752.002,670.162,714.432,714.43438,515
Sep 12, 20192,711.002,712.642,626.252,674.002,674.00437,859
Sep 11, 20192,586.002,713.002,532.002,650.002,650.001,241,340
Sep 10, 20192,514.002,588.002,462.002,518.002,518.00550,048
Sep 09, 20192,505.002,540.002,474.002,501.002,501.00311,759
Sep 06, 20192,484.002,527.002,462.002,508.002,508.00468,757
Sep 05, 20192,390.002,484.002,384.452,484.002,484.00442,750
Sep 04, 20192,276.002,382.002,276.002,344.002,344.00194,208
Sep 03, 20192,309.002,352.712,266.002,321.002,321.00187,947
Sep 02, 20192,380.002,418.862,319.002,340.002,340.00595,607
Aug 30, 20192,385.002,468.002,370.002,380.002,380.00344,157
Aug 29, 20192,336.002,393.002,271.002,390.002,390.00373,311
Aug 28, 20192,322.002,356.002,257.002,329.002,329.00289,676
Aug 27, 20192,338.002,350.002,278.002,320.002,320.00385,485
Aug 23, 20192,262.002,375.002,247.502,296.002,296.00481,475
Aug 22, 20192,248.002,306.092,183.002,268.002,268.00432,375
Aug 21, 20192,327.002,328.002,257.002,268.002,268.00518,949
Aug 20, 20192,300.002,371.002,274.832,318.002,318.00320,790
Aug 19, 20192,270.002,357.422,248.002,331.002,331.00303,457
Aug 16, 20192,203.002,268.002,146.002,250.002,250.00559,911
Aug 15, 20192,197.002,232.002,141.002,149.002,149.00809,518
Aug 14, 20192,360.002,394.002,300.002,300.002,300.00248,754
Aug 13, 20192,285.002,379.002,233.002,370.002,370.00685,393
Aug 12, 20192,522.002,522.002,273.002,280.002,280.00622,169
Aug 09, 20192,443.002,522.002,395.482,429.002,429.00309,105
Aug 08, 20192,402.002,462.002,386.432,462.002,462.00278,513
Aug 07, 20192,503.002,503.002,352.002,370.002,370.00516,583
Aug 06, 20192,515.002,568.002,463.002,463.002,463.00335,170
Aug 05, 20192,500.002,521.002,426.002,500.002,500.00600,897
Aug 02, 20192,639.002,684.002,498.002,547.002,547.00587,348
Aug 01, 20192,600.002,734.322,578.002,688.002,688.00705,011
Jul 31, 20192,565.002,650.002,541.002,606.002,606.00536,838
Jul 30, 20192,469.002,565.002,469.002,555.002,555.00726,052
Jul 29, 20192,447.002,572.002,423.002,559.002,559.00770,635
Jul 26, 20192,440.002,479.002,409.002,465.002,465.00675,309
Jul 25, 20192,342.002,447.002,331.002,418.002,418.00581,439
Jul 24, 20192,260.002,418.002,240.002,379.002,379.001,099,587
Jul 23, 20192,199.002,249.002,157.002,232.002,232.001,307,410
Jul 22, 20192,143.002,207.002,100.002,170.002,170.001,286,484
Jul 19, 20192,136.002,181.002,033.002,181.002,181.002,638,173
Jul 18, 20192,160.002,500.002,107.002,107.002,107.004,540,279
Jul 17, 20192,772.002,808.002,736.002,743.002,743.00492,122
Jul 16, 20192,746.002,787.002,715.002,761.002,761.00573,879
Jul 15, 20192,656.002,759.002,582.002,737.002,737.00624,952
Jul 12, 20192,639.002,653.002,576.002,615.002,615.00421,747
Jul 11, 20192,565.002,629.002,542.002,616.002,616.00512,270
Jul 10, 20192,518.002,574.002,499.002,557.002,557.00569,699
Jul 09, 20192,453.002,504.002,423.002,500.002,500.00593,987
Jul 08, 20192,624.002,624.002,457.002,461.002,461.00931,251
Jul 05, 20192,529.002,627.002,507.002,607.002,607.00486,991
Jul 04, 20192,595.002,681.002,508.002,516.002,516.00487,435
Jul 03, 20192,506.002,656.002,506.002,635.002,635.00854,349
Jul 02, 20192,626.002,638.002,527.002,540.002,540.00875,595
Jul 01, 20192,620.002,643.002,507.002,621.002,621.001,038,832
Jun 28, 20192,582.002,624.002,539.002,550.002,550.00701,778
Jun 27, 20192,640.002,662.002,554.002,577.002,577.00757,208
Jun 26, 20192,691.002,717.002,594.002,610.002,610.00526,841
Jun 25, 20192,762.002,862.002,666.002,666.002,666.00873,865
Jun 24, 20192,984.003,000.002,841.002,843.002,843.00464,614
Jun 21, 20192,849.002,969.002,849.002,950.002,950.00599,895
Jun 20, 20193,045.003,069.002,874.002,886.002,886.00728,281
Jun 19, 20193,124.003,149.002,983.003,000.003,000.00794,722
Jun 18, 20193,114.003,216.003,064.003,173.003,173.00933,912
Jun 17, 20193,148.003,193.003,088.003,093.003,093.00545,495
Jun 14, 20193,136.003,166.003,103.003,125.003,125.00338,600
Jun 13, 20193,240.003,274.003,143.003,154.003,154.00521,555
Jun 12, 20193,258.003,304.003,239.003,250.003,250.00392,741
Jun 11, 20193,334.003,345.003,248.003,291.003,291.00473,040
Jun 10, 20193,263.003,380.003,251.003,334.003,334.00293,729
Jun 07, 20193,250.003,315.003,237.003,250.003,250.00454,677
Jun 06, 20193,393.003,413.003,209.003,259.003,259.00582,897
Jun 05, 20193,350.003,464.003,327.003,360.003,360.00561,036
Jun 04, 20193,381.003,382.003,249.003,306.003,306.00475,296
Jun 03, 20193,383.003,436.003,310.003,415.003,415.00420,428
May 31, 20193,452.003,461.003,361.003,440.003,440.00377,614
May 30, 20193,384.003,481.003,366.003,468.003,468.00224,395
May 29, 20193,515.003,517.003,370.003,376.003,376.00293,255
May 28, 20193,509.003,596.003,461.003,545.003,545.00416,093
May 24, 20193,467.003,532.003,462.003,500.003,500.00321,743
May 23, 20193,521.003,521.003,386.003,433.003,433.00335,455
May 22, 20193,558.003,560.003,485.003,530.003,530.00417,585
May 21, 20193,538.003,584.003,510.003,535.003,535.00288,389
May 20, 20193,650.003,650.003,523.003,527.003,527.00275,542
May 17, 20193,636.003,639.003,532.003,600.003,600.00558,809
May 16, 20193,750.003,750.003,617.003,654.003,654.00777,449
May 15, 20193,713.003,750.003,673.003,733.003,733.00326,602
May 14, 20193,667.003,720.003,650.003,680.003,680.00471,012
May 13, 20193,729.003,745.003,612.003,652.003,652.00443,675
May 10, 20193,778.003,858.003,740.003,745.003,745.00226,348
May 09, 20193,797.003,823.003,731.003,759.003,759.00383,522
May 08, 20193,842.003,945.003,784.003,864.003,864.00426,278
May 07, 20193,950.004,042.003,882.003,890.003,890.00678,261
May 03, 20193,899.003,987.003,880.003,977.003,977.00323,710
May 02, 20193,870.003,935.003,770.003,872.003,872.00468,346
May 01, 20193,959.004,012.003,902.003,945.003,945.00219,930
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...