ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2018 5,680.00p 5,726.17p 5,650.00p 5,698.00p 2901910
26/09/2018 5,900.00p 5,994.00p 5,834.54p 5,986.00p 469529
25/09/2018 5,700.00p 5,854.00p 5,700.00p 5,800.00p 266241
24/09/2018 5,836.00p 5,940.00p 5,696.00p 5,696.00p 276105
21/09/2018 5,870.00p 5,950.00p 5,828.00p 5,866.00p 190273
20/09/2018 5,822.00p 5,872.00p 5,768.00p 5,870.00p 205808
19/09/2018 5,778.00p 5,852.10p 5,758.00p 5,816.00p 203339
18/09/2018 5,700.00p 5,798.00p 5,636.46p 5,722.00p 911436
17/09/2018 6,102.00p 6,102.00p 5,876.00p 6,046.00p 138323
14/09/2018 5,936.00p 5,992.00p 5,874.00p 5,986.00p 159889
13/09/2018 6,102.00p 6,102.00p 5,879.76p 5,918.00p 116858
12/09/2018 6,010.00p 6,094.00p 5,958.00p 5,990.00p 115658
11/09/2018 5,936.00p 6,012.00p 5,868.00p 5,976.00p 159615
10/09/2018 5,682.00p 5,902.00p 5,682.00p 5,902.00p 251146
07/09/2018 5,960.00p 6,038.00p 5,792.00p 5,852.00p 238605
06/09/2018 5,900.00p 6,026.00p 5,900.00p 5,978.00p 243892
05/09/2018 6,118.00p 6,158.00p 5,888.00p 5,948.00p 409438
04/09/2018 6,170.00p 6,230.00p 6,102.00p 6,192.00p 225118
03/09/2018 6,140.00p 6,256.00p 6,090.00p 6,168.00p 207749
31/08/2018 6,094.00p 6,194.00p 6,051.20p 6,114.00p 218354
30/08/2018 5,890.00p 6,110.00p 5,812.00p 6,100.00p 441771
29/08/2018 6,106.00p 6,118.00p 5,862.00p 5,900.00p 539040
28/08/2018 6,012.00p 6,130.00p 5,972.00p 6,120.00p 364594
24/08/2018 5,842.00p 5,980.00p 5,814.00p 5,980.00p 410820
23/08/2018 5,922.00p 6,046.00p 5,880.00p 5,880.00p 366040
22/08/2018 6,076.00p 6,140.00p 5,958.00p 5,958.00p 212511
21/08/2018 6,082.00p 6,134.00p 6,080.00p 6,120.00p 153105
20/08/2018 6,098.00p 6,164.00p 6,058.00p 6,120.00p 97456
17/08/2018 6,086.00p 6,176.00p 6,079.84p 6,122.00p 214520
16/08/2018 6,156.00p 6,192.00p 6,106.00p 6,118.00p 109877
15/08/2018 6,110.00p 6,152.00p 6,064.00p 6,100.00p 270017
14/08/2018 6,050.00p 6,150.00p 6,050.00p 6,130.00p 108627
13/08/2018 6,160.00p 6,174.00p 6,072.00p 6,112.00p 156925
10/08/2018 6,248.00p 6,284.00p 6,090.00p 6,172.00p 290106
09/08/2018 6,108.00p 6,242.00p 6,078.00p 6,222.00p 301965
08/08/2018 5,990.00p 6,138.00p 5,990.00p 6,106.00p 219781
07/08/2018 6,080.00p 6,180.00p 6,042.00p 6,080.00p 327816
06/08/2018 6,070.00p 6,120.00p 6,025.20p 6,076.00p 245570
03/08/2018 6,068.00p 6,142.00p 5,974.00p 6,100.00p 192725
02/08/2018 6,082.00p 6,096.00p 5,888.00p 6,022.00p 249020
01/08/2018 6,070.00p 6,112.00p 5,868.00p 5,998.00p 338667
31/07/2018 6,102.00p 6,168.00p 6,070.00p 6,070.00p 134131
30/07/2018 6,202.00p 6,218.00p 6,106.00p 6,106.00p 197566
27/07/2018 6,162.00p 6,296.00p 6,150.00p 6,228.00p 280386
26/07/2018 6,170.00p 6,298.00p 6,120.00p 6,170.00p 374412
25/07/2018 6,140.00p 6,220.00p 6,097.70p 6,210.00p 211014
24/07/2018 6,188.00p 6,216.00p 6,102.00p 6,168.00p 315451
23/07/2018 6,066.00p 6,158.00p 6,056.00p 6,134.00p 214999
20/07/2018 6,064.00p 6,130.00p 6,024.00p 6,094.00p 256735
19/07/2018 6,082.00p 6,128.00p 5,968.00p 6,072.00p 244679
18/07/2018 6,096.00p 6,176.00p 6,012.00p 6,090.00p 245550
17/07/2018 5,976.00p 6,082.31p 5,850.00p 6,056.00p 661869
16/07/2018 5,864.00p 5,920.00p 5,714.00p 5,780.00p 420723
13/07/2018 5,854.00p 5,936.00p 5,706.00p 5,750.00p 630753
12/07/2018 5,984.00p 6,190.72p 5,736.00p 5,820.00p 2028928
11/07/2018 6,550.00p 6,556.00p 6,324.00p 6,500.00p 217219
10/07/2018 6,336.00p 6,580.00p 6,336.00p 6,558.00p 220902
09/07/2018 6,356.00p 6,380.00p 6,244.00p 6,330.00p 156529
06/07/2018 6,262.00p 6,295.39p 6,150.00p 6,214.00p 145565
05/07/2018 6,184.00p 6,290.00p 6,184.00p 6,240.00p 271954
04/07/2018 6,282.00p 6,282.00p 6,166.00p 6,192.00p 117140
03/07/2018 6,202.00p 6,334.00p 6,112.00p 6,250.00p 538077
02/07/2018 6,072.00p 6,164.00p 6,002.00p 6,120.00p 276090
29/06/2018 6,012.00p 6,178.00p 5,990.00p 6,102.00p 425495
28/06/2018 6,184.00p 6,300.00p 5,984.00p 5,984.00p 582835
27/06/2018 6,250.00p 6,260.00p 6,135.74p 6,176.00p 276728
26/06/2018 6,100.00p 6,306.00p 6,086.30p 6,194.00p 338091
25/06/2018 6,188.00p 6,394.00p 6,166.00p 6,194.00p 430214
22/06/2018 6,472.00p 6,502.00p 6,138.00p 6,234.00p 792361
21/06/2018 6,664.00p 6,698.00p 6,522.00p 6,606.00p 346343
20/06/2018 6,574.00p 6,660.00p 6,574.00p 6,640.00p 176018
19/06/2018 6,588.00p 6,594.00p 6,476.00p 6,548.00p 178488
18/06/2018 6,726.00p 6,742.00p 6,560.00p 6,650.00p 185207
15/06/2018 6,846.00p 6,896.00p 6,674.00p 6,700.00p 317541
14/06/2018 6,770.00p 6,870.00p 6,726.00p 6,834.00p 145321
13/06/2018 6,760.00p 6,836.00p 6,732.00p 6,772.00p 214189
12/06/2018 6,748.00p 6,844.00p 6,712.00p 6,760.00p 263036
11/06/2018 6,662.00p 6,746.00p 6,628.00p 6,720.00p 173025
08/06/2018 6,734.00p 6,734.00p 6,584.00p 6,626.00p 210212
07/06/2018 6,706.00p 6,798.00p 6,644.00p 6,732.00p 293238
06/06/2018 6,576.00p 6,704.00p 6,576.00p 6,604.00p 259554
05/06/2018 6,592.00p 6,672.00p 6,556.00p 6,580.00p 425293
04/06/2018 6,586.00p 6,718.00p 6,568.00p 6,568.00p 173734
01/06/2018 6,582.00p 6,684.00p 6,544.00p 6,602.00p 197893
31/05/2018 6,602.00p 6,644.00p 6,590.00p 6,622.00p 134759
30/05/2018 6,596.00p 6,648.00p 6,534.00p 6,606.00p 229683
29/05/2018 6,618.00p 6,666.00p 6,548.00p 6,600.00p 237195
25/05/2018 6,528.00p 6,686.00p 6,506.00p 6,632.00p 245794
24/05/2018 6,518.00p 6,586.00p 6,402.00p 6,514.00p 168379
23/05/2018 6,594.00p 6,594.00p 6,446.00p 6,474.00p 213717
22/05/2018 6,408.00p 6,690.00p 6,294.00p 6,598.00p 357139
21/05/2018 6,350.00p 6,494.00p 6,328.00p 6,412.00p 192129
18/05/2018 6,406.00p 6,430.00p 6,260.00p 6,344.00p 208359
17/05/2018 6,282.00p 6,456.00p 6,220.00p 6,418.00p 227607
16/05/2018 6,262.00p 6,300.00p 6,218.00p 6,268.00p 188558
15/05/2018 6,384.00p 6,401.48p 6,188.00p 6,240.00p 339692
14/05/2018 6,298.00p 6,360.00p 6,224.00p 6,350.00p 214686
11/05/2018 6,312.00p 6,344.00p 6,234.00p 6,284.00p 160735
10/05/2018 6,318.00p 6,502.00p 6,272.00p 6,296.00p 391941
09/05/2018 6,200.00p 6,292.00p 6,100.00p 6,276.00p 448000
08/05/2018 6,020.00p 6,212.00p 5,993.30p 6,196.00p 591594
04/05/2018 6,094.00p 6,102.00p 5,926.00p 5,954.00p 308530
03/05/2018 5,900.00p 6,086.00p 5,900.00p 6,070.00p 524265
02/05/2018 5,886.00p 5,994.00p 5,852.00p 5,930.00p 477015
01/05/2018 5,838.00p 5,950.00p 5,838.00p 5,890.00p 245728
30/04/2018 5,918.00p 6,014.00p 5,828.00p 5,846.00p 550797
27/04/2018 6,000.00p 6,028.00p 5,874.00p 5,896.00p 232766
26/04/2018 5,994.00p 6,034.00p 5,934.00p 5,978.00p 439116
25/04/2018 5,968.00p 6,062.00p 5,952.00p 6,004.00p 621489
24/04/2018 5,876.00p 6,126.00p 5,738.00p 5,954.00p 473573
23/04/2018 6,066.00p 6,108.00p 5,924.00p 5,934.00p 483538
20/04/2018 6,098.00p 6,128.00p 6,022.00p 6,070.00p 351057
19/04/2018 6,180.00p 6,186.00p 6,030.00p 6,086.00p 335199
18/04/2018 6,290.00p 6,290.00p 6,094.00p 6,152.00p 727166
17/04/2018 6,178.00p 6,238.00p 6,018.00p 6,234.00p 814605
16/04/2018 6,298.00p 6,314.00p 6,098.06p 6,154.00p 729316
13/04/2018 6,516.00p 6,518.42p 6,284.00p 6,298.00p 685052
12/04/2018 6,846.00p 6,846.00p 6,450.00p 6,524.00p 771421
11/04/2018 6,550.00p 7,138.00p 6,178.00p 6,860.00p 1755032
10/04/2018 7,026.00p 7,054.00p 6,918.00p 7,030.00p 336200
09/04/2018 7,016.00p 7,062.00p 6,964.00p 6,970.00p 280419
06/04/2018 6,910.00p 7,114.00p 6,872.00p 7,000.00p 527281
05/04/2018 6,978.00p 7,012.00p 6,957.82p 6,980.00p 230263
04/04/2018 6,940.00p 6,962.00p 6,834.08p 6,908.00p 243328
03/04/2018 6,932.00p 6,994.00p 6,888.00p 6,964.00p 238104
29/03/2018 7,006.00p 7,026.00p 6,952.00p 6,960.00p 210635
28/03/2018 7,044.00p 7,044.00p 6,850.00p 6,972.00p 301514
27/03/2018 7,018.00p 7,110.00p 6,972.00p 7,102.00p 425290
26/03/2018 7,180.00p 7,206.00p 6,902.00p 6,950.00p 290654
23/03/2018 7,038.00p 7,194.00p 6,962.00p 7,142.00p 290146
22/03/2018 7,310.00p 7,400.00p 6,972.00p 7,112.00p 460016
21/03/2018 7,618.00p 7,654.00p 7,370.00p 7,372.00p 216033
20/03/2018 7,596.00p 7,642.00p 7,546.00p 7,608.00p 240349
19/03/2018 7,626.00p 7,712.00p 7,554.00p 7,570.00p 212619
16/03/2018 7,758.00p 7,758.00p 7,580.00p 7,630.00p 159213
15/03/2018 7,504.00p 7,770.00p 7,504.00p 7,730.00p 194148
14/03/2018 7,482.00p 7,582.00p 7,454.00p 7,514.00p 143735
13/03/2018 7,616.00p 7,617.80p 7,480.00p 7,510.00p 159485
12/03/2018 7,554.00p 7,688.00p 7,544.00p 7,626.00p 168604
09/03/2018 7,394.00p 7,572.00p 7,342.00p 7,556.00p 306587
08/03/2018 7,366.00p 7,428.00p 7,334.00p 7,416.00p 161405
07/03/2018 7,246.00p 7,386.00p 7,176.00p 7,350.00p 227870
06/03/2018 7,138.00p 7,300.00p 7,110.00p 7,258.00p 234693
05/03/2018 7,104.00p 7,150.00p 6,954.00p 7,102.00p 213630
02/03/2018 7,100.00p 7,204.00p 6,912.00p 7,080.00p 385925
01/03/2018 7,480.00p 7,498.00p 7,116.00p 7,170.00p 353069
28/02/2018 7,458.00p 7,496.00p 7,414.00p 7,452.00p 290729
27/02/2018 7,670.00p 7,670.00p 7,450.00p 7,482.00p 412554
26/02/2018 7,388.00p 7,446.00p 7,336.30p 7,380.00p 134948
23/02/2018 7,412.00p 7,417.20p 7,268.00p 7,332.00p 272790
22/02/2018 7,450.00p 7,484.00p 7,382.00p 7,414.00p 174291
21/02/2018 7,424.00p 7,526.00p 7,402.00p 7,480.00p 191871
20/02/2018 7,520.00p 7,530.00p 7,380.00p 7,460.00p 258034
19/02/2018 7,560.00p 7,594.00p 7,442.00p 7,490.00p 234072
16/02/2018 7,354.00p 7,532.00p 7,308.00p 7,530.00p 339633
15/02/2018 7,164.00p 7,288.00p 7,160.20p 7,286.00p 291153
14/02/2018 7,052.00p 7,138.00p 6,898.00p 7,130.00p 290560
13/02/2018 6,896.00p 7,010.00p 6,828.00p 6,972.00p 327115
12/02/2018 6,738.00p 6,874.00p 6,702.40p 6,860.00p 307545
09/02/2018 6,768.00p 6,800.00p 6,636.00p 6,638.00p 401474
08/02/2018 7,112.00p 7,184.00p 6,758.00p 6,780.00p 451692
07/02/2018 7,046.00p 7,188.00p 7,008.00p 7,160.00p 259611
06/02/2018 6,950.00p 7,128.00p 6,898.00p 6,982.00p 358148
05/02/2018 7,152.00p 7,260.00p 7,020.00p 7,260.00p 364170
02/02/2018 7,270.00p 7,330.00p 7,160.00p 7,174.00p 205449
01/02/2018 7,416.00p 7,524.00p 7,260.00p 7,268.00p 290242
31/01/2018 7,336.00p 7,478.00p 7,240.00p 7,434.00p 272779
30/01/2018 7,384.00p 7,516.00p 7,306.00p 7,404.00p 376901
29/01/2018 7,490.00p 7,493.99p 7,388.00p 7,426.00p 434819
26/01/2018 7,068.00p 7,470.00p 7,022.00p 7,470.00p 382735
25/01/2018 6,852.00p 7,144.00p 6,602.00p 7,080.00p 487748
24/01/2018 6,950.00p 6,984.00p 6,858.00p 6,874.00p 254104
23/01/2018 6,860.00p 6,954.00p 6,794.00p 6,938.00p 207364
22/01/2018 6,810.00p 6,946.00p 6,792.00p 6,800.00p 294866
19/01/2018 6,710.00p 6,802.00p 6,702.00p 6,792.00p 338904
18/01/2018 6,800.00p 6,800.00p 6,648.00p 6,714.00p 249678
17/01/2018 6,752.00p 6,808.13p 6,688.00p 6,760.00p 164140
16/01/2018 6,702.00p 6,868.00p 6,702.00p 6,754.00p 213679
15/01/2018 6,888.00p 6,898.00p 6,820.00p 6,838.00p 151789
12/01/2018 6,848.00p 6,902.00p 6,794.00p 6,894.00p 307074
11/01/2018 6,842.00p 6,914.00p 6,806.00p 6,848.00p 155915
10/01/2018 6,844.00p 6,906.00p 6,816.00p 6,892.00p 162013
09/01/2018 6,796.00p 6,896.00p 6,786.00p 6,868.00p 195768
08/01/2018 6,894.00p 6,910.00p 6,802.00p 6,820.00p 206083
05/01/2018 6,830.00p 6,894.00p 6,730.00p 6,890.00p 296119
04/01/2018 6,872.00p 6,970.00p 6,780.00p 6,814.00p 221988
03/01/2018 6,874.00p 6,924.00p 6,828.00p 6,870.00p 352274
02/01/2018 6,840.00p 6,864.62p 6,734.00p 6,864.00p 460857
29/12/2017 6,586.00p 6,722.00p 6,554.98p 6,715.00p 79353
28/12/2017 6,608.00p 6,608.14p 6,558.00p 6,566.00p 190996
27/12/2017 6,358.00p 6,655.00p 6,358.00p 6,580.00p 264758
22/12/2017 6,675.00p 6,675.00p 6,484.00p 6,675.00p 189364
21/12/2017 6,434.00p 6,684.00p 6,403.47p 6,670.00p 481063
20/12/2017 6,304.00p 6,480.00p 6,304.00p 6,450.00p 236292
19/12/2017 6,291.00p 6,369.00p 6,279.00p 6,330.00p 222242
18/12/2017 6,207.00p 6,323.00p 6,207.00p 6,310.00p 198788
15/12/2017 6,206.00p 6,230.00p 5,935.00p 6,200.00p 204546
14/12/2017 6,151.00p 6,261.00p 6,084.00p 6,224.00p 214038
13/12/2017 6,116.00p 6,195.00p 6,116.00p 6,143.00p 189570
12/12/2017 6,071.00p 6,122.95p 6,047.00p 6,107.00p 127823

*Close Price adjusted for both dividends and splits