ASOMY - ASOS Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201931.6431.6431.6431.6431.64585
Sep 20, 201932.7932.8432.5632.8332.834,300
Sep 19, 201932.9633.3832.9633.2633.262,500
Sep 18, 201934.0934.1434.0134.0734.072,100
Sep 17, 201934.5335.0134.5334.7434.745,400
Sep 16, 201934.4134.7534.3834.7534.756,300
Sep 13, 201934.0034.5633.9734.0334.03122,400
Sep 12, 201933.3933.5133.2133.2133.212,600
Sep 11, 201932.9533.1432.5832.5832.587,600
Sep 10, 201931.4831.4831.0631.0631.062,500
Sep 09, 201930.6630.9130.5030.7130.716,100
Sep 06, 201930.7232.1930.6830.9230.927,300
Sep 05, 201929.9130.8229.8530.8230.826,300
Sep 04, 201928.5328.7328.2228.3128.315,800
Sep 03, 201927.7428.2927.7327.8327.834,700
Aug 30, 201929.7229.7229.0329.0329.032,500
Aug 29, 201928.9630.2128.8630.1630.162,600
Aug 28, 201927.7928.6827.7928.6828.6813,200
Aug 27, 201928.3629.1928.2229.1929.1923,700
Aug 26, 201928.2628.5827.6728.5428.5412,900
Aug 23, 201928.5128.9327.8928.1228.1210,600
Aug 22, 201927.7127.9827.6727.9827.983,300
Aug 21, 201927.8127.9527.4027.6027.606,800
Aug 20, 201928.1828.9727.8427.8727.879,700
Aug 19, 201928.4028.4428.1528.4228.424,200
Aug 16, 201926.4226.4226.4226.4226.42-
Aug 15, 201927.0927.0925.9926.4226.427,800
Aug 14, 201928.0228.0527.7727.9127.915,500
Aug 13, 201928.4928.7328.1628.1728.174,700
Aug 12, 201928.6928.7027.5627.6827.6810,400
Aug 09, 201929.3829.8529.3829.8529.856,100
Aug 08, 201929.6530.1829.6530.1830.186,200
Aug 07, 201929.1429.3228.6729.2729.2711,400
Aug 06, 201930.5430.5429.6930.0330.0318,200
Aug 05, 201930.4030.8130.1130.7730.776,100
Aug 02, 201930.7031.9630.6730.6730.675,700
Aug 01, 201932.5632.9532.1632.2532.257,200
Jul 31, 201931.6532.0030.9731.0831.087,600
Jul 30, 201931.0031.9030.6931.9031.9013,900
Jul 29, 201931.2532.3131.2531.4331.434,600
Jul 26, 201930.0030.9429.9930.9430.94212,500
Jul 25, 201929.9630.1929.9030.0830.084,200
Jul 24, 201929.6529.8329.5829.8129.814,300
Jul 23, 201927.7128.9427.7127.8127.816,100
Jul 22, 201927.0027.8926.9127.7027.705,200
Jul 19, 201926.9327.8426.9327.7727.776,000
Jul 18, 201928.4228.4227.4328.0928.099,600
Jul 17, 201934.8735.2234.8735.2235.221,600
Jul 16, 201934.1834.4934.1834.4934.492,000
Jul 15, 201934.3834.7333.9633.9633.9619,700
Jul 12, 201932.4933.7632.2932.2932.292,400
Jul 11, 201932.7133.0132.2733.0133.012,500
Jul 10, 201931.8032.9031.5631.5631.563,100
Jul 09, 201930.6231.9330.6231.0931.092,000
Jul 08, 201930.7931.2930.6531.2931.291,400
Jul 05, 201932.4532.7432.3532.5932.595,300
Jul 03, 201932.5033.1832.5033.1833.185,400
Jul 02, 201932.1032.4031.9331.9431.9410,500
Jul 01, 201933.0133.4632.6932.6932.693,400
Jun 28, 201932.4932.6632.1632.6632.662,100
Jun 27, 201932.6132.7832.0932.7832.783,600
Jun 26, 201932.8833.4932.8833.4733.473,200
Jun 25, 201934.4834.4833.7033.7233.725,000
Jun 24, 201936.6438.2036.4938.2038.204,000
Jun 21, 201938.3438.7037.1538.3438.343,000
Jun 20, 201937.1837.2536.7037.2337.234,900
Jun 19, 201938.5039.8238.3738.9038.906,900
Jun 18, 201940.0840.5039.6039.8139.814,200
Jun 17, 201939.1740.4238.6938.6938.697,200
Jun 14, 201939.4641.0839.3241.0841.0818,800
Jun 13, 201940.6740.6739.7640.4440.442,200
Jun 12, 201941.8842.5741.0441.1841.185,500
Jun 11, 201942.9642.9642.1042.1042.103,100
Jun 10, 201942.2244.1342.2242.7942.793,300
Jun 07, 201941.4442.6541.4442.6542.653,100
Jun 06, 201940.9041.8840.9041.8841.886,000
Jun 05, 201943.4144.0442.7844.0444.043,200
Jun 04, 201941.9943.3541.9942.9342.934,200
Jun 03, 201942.7843.8842.7442.7442.741,700
May 31, 201942.8544.4342.8544.4344.433,700
May 30, 201943.6344.8043.2744.8044.802,300
May 29, 201942.6644.0442.2242.2242.226,400
May 28, 201945.3845.4245.1845.4245.421,600
May 24, 201944.4844.9244.1144.7144.712,700
May 23, 201943.3144.7143.0544.6744.675,400
May 22, 201945.5645.7644.5245.5645.562,900
May 21, 201945.1045.3544.6245.2245.222,100
May 20, 201945.1946.1644.6244.6244.622,200
May 17, 201945.8346.4845.5445.5445.542,500
May 16, 201946.7848.2546.7848.2548.251,600
May 15, 201947.4849.3147.4849.3149.315,600
May 14, 201947.5948.8347.0347.9447.948,800
May 13, 201947.1147.3947.1147.1547.151,900
May 10, 201949.5849.7548.7849.7549.753,000
May 09, 201949.1950.3648.6649.8049.803,100
May 08, 201949.9751.9649.9751.9651.962,200
May 07, 201951.8851.8850.5150.5150.5112,500
May 06, 201951.2952.9751.2952.9752.971,900
May 03, 201952.8952.9352.5552.7052.704,700
May 02, 201950.2252.3650.0650.0650.064,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...