ASOMY - ASOS Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201937.1837.2536.7037.2337.234,918
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
May 01, 201951.3553.3651.3552.9752.971,700
Apr 30, 201951.2452.5850.8352.1652.163,600
Apr 29, 201951.5852.9351.5851.5951.592,200
Apr 26, 201951.9953.8051.8353.7553.7514,800
Apr 25, 201952.3853.6551.8952.7752.772,800
Apr 24, 201952.6452.6450.8252.6452.641,800
Apr 23, 201952.1452.1450.7951.6951.691,600
Apr 22, 201951.6052.1150.4952.1152.111,400
Apr 18, 201950.3351.8150.2350.2350.2310,900
Apr 17, 201950.5751.8550.2850.6450.643,400
Apr 16, 201948.7950.1848.7948.8748.873,900
Apr 15, 201948.2349.4948.2349.1049.107,700
Apr 12, 201948.0049.6648.0049.6649.663,100
Apr 11, 201946.8246.8446.6746.8146.811,900
Apr 10, 201945.2645.2644.1944.2344.232,000
Apr 09, 201940.4842.2240.4842.0642.062,800
Apr 08, 201940.0341.1840.0340.1640.162,000
Apr 05, 201941.6341.8041.6341.6641.663,200
Apr 04, 201941.5842.6940.9142.6942.692,900
Apr 03, 201943.5144.0243.4644.0244.023,600
Apr 02, 201942.3942.9342.2842.9342.931,900
Apr 01, 201942.3243.1642.3243.1643.163,100
Mar 29, 201941.0742.1541.0741.3941.392,800
Mar 28, 201942.0542.9841.5141.5141.515,000
Mar 27, 201942.3943.2741.7941.8341.832,800
Mar 26, 201941.4642.3540.9341.7541.757,100
Mar 25, 201940.1541.4140.1540.1640.163,300
Mar 22, 201941.2842.6741.2842.6742.671,900
Mar 21, 201941.6643.4141.6642.8042.802,200
Mar 20, 201940.9941.9940.9941.7541.7516,600
Mar 19, 201939.4840.8939.3040.8940.892,300
Mar 18, 201942.1142.9842.1142.9842.982,400
Mar 15, 201941.1142.1641.1142.0042.0013,000
Mar 14, 201939.4041.3739.4039.6139.612,600
Mar 13, 201938.2439.3538.2439.3539.355,200
Mar 12, 201937.5538.4437.1538.4438.442,000
Mar 11, 201938.2138.8337.6038.8338.832,300
Mar 08, 201939.1540.0738.9839.3739.3712,900
Mar 07, 201941.0041.0040.1740.9640.963,000
Mar 06, 201942.6143.8342.3342.3342.332,300
Mar 05, 201942.5843.9642.3743.2043.208,900
Mar 04, 201944.2545.1044.0044.0044.002,300
Mar 01, 201943.9944.1243.8044.0044.003,100
Feb 28, 201942.1742.7742.1742.7742.775,100
Feb 27, 201941.9041.9741.3841.6541.652,700
Feb 26, 201943.9143.9142.6642.6642.663,000
Feb 25, 201939.8140.4439.8140.4440.443,700
Feb 22, 201938.6638.6638.4938.4938.494,800
Feb 21, 201938.0139.1738.0139.1739.174,000
Feb 20, 201938.7839.2438.7839.2439.241,600
Feb 19, 201937.3038.1337.3038.1338.132,900
Feb 15, 201937.4237.5136.5737.3137.3112,700
Feb 14, 201936.6137.3336.6137.3337.3313,100
Feb 13, 201937.1537.5736.4137.5737.575,600
Feb 12, 201940.0340.0339.5539.8439.8412,800
Feb 11, 201938.3239.7938.2538.2538.253,900
Feb 08, 201939.4740.2439.1740.0040.008,700
Feb 07, 201939.0039.3938.5638.5638.564,300
Feb 06, 201939.7640.9639.5039.5239.525,400
Feb 05, 201940.9141.4139.9540.1240.124,300
Feb 04, 201941.3542.1841.0242.1742.178,100
Feb 01, 201943.0543.4843.0243.4843.484,600
Jan 31, 201942.8644.4542.8644.4544.456,100
Jan 30, 201943.3244.0043.1144.0044.009,000
Jan 29, 201943.2943.7142.8843.2343.233,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...