ASOS (ASC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ASOS

Date Open High Low Close* Volume
01/05/2025 280.00p 291.00p 280.00p 291.00p 223645
30/04/2025 298.50p 314.00p 283.00p 287.00p 288719
29/04/2025 301.00p 317.00p 293.00p 306.00p 230162
28/04/2025 295.50p 304.00p 288.00p 299.50p 291760
25/04/2025 317.50p 330.00p 292.50p 293.50p 544170
24/04/2025 310.00p 325.28p 279.47p 316.50p 578086
23/04/2025 316.50p 320.91p 307.00p 310.00p 411122
22/04/2025 310.00p 316.00p 297.00p 311.00p 366978
17/04/2025 294.50p 318.50p 293.00p 313.50p 415220
16/04/2025 290.00p 294.00p 283.50p 294.00p 133252
15/04/2025 288.50p 295.00p 285.50p 289.00p 183440
14/04/2025 275.00p 291.60p 274.50p 290.00p 226710
11/04/2025 275.00p 280.50p 264.32p 276.50p 172686
10/04/2025 275.00p 275.00p 263.50p 271.50p 244377
09/04/2025 246.50p 251.50p 236.50p 250.00p 347837
08/04/2025 255.00p 256.50p 241.50p 253.00p 236261
07/04/2025 254.00p 264.99p 240.00p 248.50p 496803
04/04/2025 279.50p 286.50p 264.00p 264.50p 374850
03/04/2025 298.00p 298.00p 278.50p 278.50p 251892
02/04/2025 270.50p 294.00p 270.50p 293.50p 164401
01/04/2025 295.00p 295.00p 277.00p 283.00p 226341
31/03/2025 291.60p 297.00p 283.80p 291.60p 287115
28/03/2025 291.00p 304.40p 287.00p 295.20p 301921
27/03/2025 283.00p 299.00p 281.82p 296.00p 300389
26/03/2025 310.00p 310.00p 282.23p 283.00p 670386
25/03/2025 313.00p 318.01p 301.00p 304.60p 463480
24/03/2025 304.20p 319.53p 294.40p 312.40p 615140
21/03/2025 280.60p 319.15p 280.60p 301.80p 2006597
20/03/2025 232.60p 265.40p 227.60p 255.00p 1309650
19/03/2025 230.00p 241.80p 223.20p 230.00p 513589
18/03/2025 237.40p 244.60p 234.80p 241.00p 370649
17/03/2025 243.00p 250.00p 223.80p 240.00p 866727
14/03/2025 264.20p 269.80p 247.40p 250.00p 276627
13/03/2025 272.40p 272.40p 256.80p 257.80p 356518
12/03/2025 265.00p 281.20p 258.00p 261.20p 328655
11/03/2025 275.00p 284.00p 266.60p 269.20p 252881
10/03/2025 289.00p 294.80p 275.20p 276.00p 281675
07/03/2025 297.40p 298.27p 280.00p 288.60p 254919
06/03/2025 305.00p 305.00p 286.20p 288.80p 334417
05/03/2025 310.60p 319.60p 293.60p 293.60p 455533
04/03/2025 320.00p 325.60p 305.40p 305.40p 304556
03/03/2025 339.80p 342.40p 322.50p 325.40p 222042
28/02/2025 339.20p 339.80p 332.00p 334.20p 285442
27/02/2025 342.80p 344.40p 336.05p 339.20p 121873
26/02/2025 345.00p 356.80p 339.38p 343.00p 164760
25/02/2025 354.00p 356.80p 346.00p 348.00p 160759
24/02/2025 351.80p 362.60p 346.00p 350.20p 158094
21/02/2025 358.60p 362.40p 351.80p 356.00p 204337
20/02/2025 353.00p 363.87p 352.80p 359.80p 107984
19/02/2025 369.80p 369.80p 357.20p 360.00p 158280
18/02/2025 370.00p 377.40p 361.20p 364.60p 228113
17/02/2025 378.00p 392.80p 368.00p 372.60p 161394
14/02/2025 383.40p 388.60p 376.80p 378.00p 140899
13/02/2025 381.40p 394.40p 381.00p 383.20p 180035
12/02/2025 390.00p 390.20p 375.20p 383.20p 156419
11/02/2025 392.20p 403.80p 377.94p 384.40p 246732
10/02/2025 390.00p 401.60p 390.00p 394.40p 117759
07/02/2025 392.00p 402.80p 392.00p 395.80p 101973
06/02/2025 402.40p 408.60p 395.00p 396.80p 166087
05/02/2025 410.00p 410.00p 398.00p 401.20p 120874
04/02/2025 401.20p 414.80p 398.80p 403.80p 224749
03/02/2025 417.60p 424.60p 402.80p 406.20p 268243
31/01/2025 444.40p 445.40p 420.00p 424.80p 1783714
30/01/2025 402.60p 444.40p 402.60p 436.40p 407734
29/01/2025 402.80p 414.00p 402.60p 404.40p 118083
28/01/2025 395.00p 411.40p 395.00p 409.60p 151834
27/01/2025 402.00p 410.20p 395.00p 399.00p 89581
24/01/2025 397.00p 402.72p 393.00p 399.60p 117337
23/01/2025 411.80p 412.80p 398.20p 401.20p 117865
22/01/2025 409.40p 425.60p 407.60p 407.60p 200633
21/01/2025 404.00p 417.00p 402.20p 413.80p 75667
20/01/2025 405.60p 414.60p 403.60p 407.80p 102045
17/01/2025 410.00p 414.20p 405.20p 407.00p 185513
16/01/2025 415.00p 415.00p 394.88p 405.80p 149573
15/01/2025 380.20p 410.92p 379.08p 405.00p 233948
14/01/2025 391.60p 391.60p 372.20p 380.40p 392244
13/01/2025 400.00p 400.00p 376.60p 383.40p 248238
10/01/2025 386.00p 403.20p 386.00p 397.00p 191401
09/01/2025 391.00p 413.00p 391.00p 401.00p 158450
08/01/2025 425.00p 425.00p 398.43p 402.00p 184814
07/01/2025 400.20p 416.60p 400.20p 411.00p 174544
06/01/2025 423.00p 435.00p 407.54p 414.20p 322596
03/01/2025 428.60p 438.20p 406.84p 429.60p 133496
02/01/2025 454.00p 454.20p 432.00p 436.20p 265089
31/12/2024 440.00p 454.20p 435.00p 445.20p 588519
30/12/2024 430.00p 447.00p 409.20p 443.40p 333543
27/12/2024 414.40p 456.20p 413.60p 434.60p 729869
24/12/2024 417.00p 439.30p 416.60p 432.00p 127599
23/12/2024 392.00p 418.00p 381.20p 416.60p 329680
20/12/2024 403.80p 403.80p 385.00p 399.60p 1309082
19/12/2024 402.20p 409.80p 394.60p 398.40p 208100
18/12/2024 400.00p 412.00p 397.80p 402.20p 285738
17/12/2024 400.00p 404.40p 396.40p 400.00p 173023
16/12/2024 407.60p 415.00p 394.11p 400.60p 241870
13/12/2024 400.20p 420.00p 387.40p 407.20p 163002
12/12/2024 387.80p 409.40p 387.80p 400.20p 189019
11/12/2024 384.00p 404.80p 383.20p 399.40p 314669
10/12/2024 380.80p 387.80p 365.00p 384.40p 262577
09/12/2024 374.80p 390.80p 374.80p 381.00p 168729
06/12/2024 382.00p 392.80p 367.20p 386.80p 155458
05/12/2024 384.00p 388.20p 370.80p 386.20p 215779
04/12/2024 388.00p 390.78p 373.74p 381.00p 235025
03/12/2024 377.00p 384.60p 368.00p 379.80p 183156
02/12/2024 388.00p 388.00p 374.20p 378.80p 126586
29/11/2024 377.60p 380.80p 364.20p 376.60p 56018
28/11/2024 377.60p 381.40p 360.00p 377.40p 244109
27/11/2024 374.00p 374.25p 365.80p 370.00p 219318
26/11/2024 370.80p 375.00p 356.40p 370.00p 109790
25/11/2024 363.60p 373.80p 356.60p 369.80p 347180
22/11/2024 369.00p 369.00p 356.20p 363.60p 140646
21/11/2024 364.00p 370.00p 340.20p 367.40p 103120
20/11/2024 368.40p 377.20p 351.80p 367.00p 664844
19/11/2024 365.40p 371.80p 345.20p 367.20p 295587
18/11/2024 367.00p 367.00p 346.00p 365.80p 556613
15/11/2024 364.00p 375.00p 360.00p 366.20p 105821
14/11/2024 357.00p 368.40p 350.20p 365.60p 143974
13/11/2024 358.40p 366.80p 350.00p 361.00p 160102
12/11/2024 356.00p 363.00p 337.40p 360.60p 320076
11/11/2024 356.60p 377.40p 344.00p 355.80p 241501
08/11/2024 330.60p 373.00p 330.60p 362.60p 518687
07/11/2024 339.80p 347.00p 330.40p 340.00p 524237
06/11/2024 354.80p 359.00p 340.20p 342.00p 571859
05/11/2024 371.00p 389.80p 339.80p 351.40p 1256609
04/11/2024 367.00p 381.80p 352.20p 376.00p 373344
01/11/2024 356.20p 367.80p 350.20p 365.00p 259375
31/10/2024 371.20p 374.80p 350.20p 357.40p 538384
30/10/2024 360.00p 382.00p 360.00p 366.00p 308924
29/10/2024 385.60p 389.80p 356.80p 365.20p 318180
28/10/2024 374.40p 387.54p 365.20p 376.00p 104558
25/10/2024 379.60p 386.20p 366.00p 379.00p 249498
24/10/2024 377.40p 379.60p 365.00p 370.60p 99816
23/10/2024 374.00p 376.24p 365.40p 370.60p 265628
22/10/2024 365.80p 377.20p 365.20p 369.60p 259039
21/10/2024 375.00p 383.29p 368.40p 371.00p 292799
18/10/2024 386.00p 404.00p 376.00p 377.40p 563996
17/10/2024 410.40p 418.80p 397.80p 399.60p 245764
16/10/2024 410.20p 418.80p 410.00p 411.80p 93805
15/10/2024 411.40p 419.60p 409.20p 415.80p 175490
14/10/2024 424.80p 435.00p 410.20p 412.60p 136550
11/10/2024 427.00p 431.80p 419.86p 420.40p 164723
10/10/2024 425.00p 449.20p 425.00p 430.00p 78142
09/10/2024 433.20p 442.00p 425.60p 432.80p 216327
08/10/2024 426.00p 439.80p 425.60p 435.00p 125927
07/10/2024 445.00p 447.00p 429.40p 433.60p 126124
04/10/2024 439.00p 448.00p 434.20p 445.00p 233344
03/10/2024 425.80p 439.00p 410.20p 438.80p 308902
02/10/2024 433.40p 434.40p 410.60p 424.20p 110827
01/10/2024 435.00p 439.20p 424.80p 429.20p 184625
30/09/2024 425.00p 439.80p 420.00p 428.60p 118460
27/09/2024 420.20p 439.80p 420.20p 430.00p 222272
26/09/2024 435.00p 448.60p 421.59p 426.60p 126646
25/09/2024 430.00p 436.00p 420.00p 433.20p 144338
24/09/2024 435.60p 449.40p 430.40p 432.00p 119404
23/09/2024 442.00p 443.94p 429.60p 430.60p 277889
20/09/2024 451.20p 451.20p 430.20p 440.60p 281731
19/09/2024 445.00p 451.40p 441.12p 442.00p 386512
18/09/2024 431.00p 448.60p 429.40p 445.00p 167465
17/09/2024 425.00p 448.80p 420.40p 446.00p 391066
16/09/2024 427.40p 445.40p 417.20p 435.80p 227406
13/09/2024 421.40p 437.20p 415.20p 435.00p 379698
12/09/2024 435.00p 435.00p 415.60p 428.20p 123460
11/09/2024 430.20p 438.00p 415.20p 428.20p 258109
10/09/2024 420.00p 432.80p 415.00p 426.20p 529883
09/09/2024 425.40p 445.00p 419.00p 435.40p 208249
06/09/2024 450.00p 450.00p 415.00p 429.80p 672284
05/09/2024 380.00p 453.80p 380.00p 434.00p 6573069
04/09/2024 356.00p 373.69p 348.40p 367.60p 160211
03/09/2024 357.20p 370.00p 353.00p 365.00p 147528
02/09/2024 356.60p 367.00p 348.40p 362.80p 124928
30/08/2024 342.00p 366.40p 342.00p 362.40p 269594
29/08/2024 345.80p 354.60p 342.40p 353.60p 216789
28/08/2024 350.00p 360.00p 344.20p 352.40p 188974
27/08/2024 350.40p 359.40p 350.40p 357.00p 138407
23/08/2024 360.00p 360.40p 348.00p 357.00p 102697
22/08/2024 351.00p 359.00p 351.00p 354.60p 89273
21/08/2024 358.00p 358.59p 351.60p 356.20p 192462
20/08/2024 359.00p 362.00p 350.00p 358.00p 67241
19/08/2024 362.20p 366.00p 348.00p 359.40p 105315
16/08/2024 346.00p 365.20p 346.00p 360.00p 225752
15/08/2024 359.00p 364.20p 348.20p 361.40p 166112
14/08/2024 362.00p 364.40p 345.60p 359.80p 347939
13/08/2024 360.20p 362.00p 345.80p 359.00p 63750
12/08/2024 351.40p 363.20p 348.40p 356.60p 161608
09/08/2024 340.00p 367.70p 340.00p 355.60p 230756
08/08/2024 340.00p 351.60p 340.00p 351.60p 89939
07/08/2024 343.60p 352.20p 342.20p 349.40p 138826
06/08/2024 350.20p 362.20p 344.00p 350.00p 142396
05/08/2024 348.00p 355.00p 335.80p 351.00p 352149
02/08/2024 358.00p 365.20p 348.00p 356.40p 279671
01/08/2024 359.20p 365.20p 357.00p 362.20p 86503
31/07/2024 360.00p 366.20p 357.00p 362.00p 113506
30/07/2024 365.00p 369.80p 356.40p 365.80p 81001
29/07/2024 356.00p 371.80p 356.00p 367.20p 58007
26/07/2024 364.60p 369.22p 355.40p 365.20p 113552
25/07/2024 356.20p 368.00p 352.40p 364.60p 191007
24/07/2024 364.80p 372.80p 357.20p 361.40p 147608
23/07/2024 365.00p 379.40p 361.00p 365.60p 166855
22/07/2024 359.00p 371.40p 358.20p 364.60p 71579
19/07/2024 357.00p 368.40p 356.00p 363.00p 154576
18/07/2024 356.00p 369.60p 356.00p 359.80p 172902

*Close Price adjusted for both dividends and splits