ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2014 2,250.00p 2,313.00p 2,071.00p 2,077.00p 3203917
30/09/2014 2,140.00p 2,295.00p 2,080.00p 2,250.00p 3873881
29/09/2014 2,075.00p 2,283.00p 1,985.40p 2,155.00p 2957917
26/09/2014 1,976.00p 2,127.00p 1,954.00p 2,080.00p 2059453
25/09/2014 1,970.00p 2,011.00p 1,967.00p 1,982.00p 1251994
24/09/2014 2,004.00p 2,004.00p 1,936.00p 1,974.00p 939082
23/09/2014 1,985.00p 2,008.11p 1,931.00p 1,999.00p 1061047
22/09/2014 2,089.00p 2,089.00p 1,954.00p 1,993.00p 1816763
19/09/2014 2,070.00p 2,094.00p 2,010.00p 2,033.00p 1799969
18/09/2014 2,191.00p 2,219.00p 2,018.00p 2,065.00p 2957239
17/09/2014 2,200.00p 2,231.00p 2,090.86p 2,180.00p 2686324
16/09/2014 2,100.00p 2,285.00p 2,003.20p 2,207.00p 6582706
15/09/2014 2,437.00p 2,445.00p 2,312.69p 2,422.00p 1280935
12/09/2014 2,517.00p 2,523.00p 2,298.00p 2,333.00p 1125261
11/09/2014 2,495.00p 2,528.00p 2,455.00p 2,504.00p 794334
10/09/2014 2,488.00p 2,519.00p 2,423.03p 2,467.00p 1725818
09/09/2014 2,489.00p 2,539.11p 2,473.15p 2,506.00p 1091309
08/09/2014 2,560.00p 2,560.40p 2,476.00p 2,490.00p 606988
05/09/2014 2,629.00p 2,629.00p 2,528.00p 2,565.00p 520131
04/09/2014 2,762.00p 2,772.00p 2,563.00p 2,622.00p 841048
03/09/2014 2,807.00p 2,835.00p 2,677.00p 2,689.00p 1026144
02/09/2014 2,665.00p 2,821.00p 2,628.00p 2,787.00p 1036664
01/09/2014 2,851.00p 2,853.12p 2,656.00p 2,665.00p 527218
29/08/2014 2,760.00p 2,845.00p 2,760.00p 2,833.00p 922981
28/08/2014 2,788.00p 2,797.00p 2,681.85p 2,768.00p 1427696
27/08/2014 2,398.00p 2,806.81p 2,350.00p 2,804.00p 4861779
26/08/2014 2,215.00p 2,351.00p 2,215.00p 2,348.00p 2276396
22/08/2014 2,220.00p 2,250.00p 2,172.00p 2,182.00p 1244093
21/08/2014 2,180.00p 2,246.00p 2,145.00p 2,228.00p 1825155
20/08/2014 2,210.00p 2,283.44p 2,167.66p 2,176.00p 1048589
19/08/2014 2,345.00p 2,378.54p 2,175.00p 2,203.00p 1600807
18/08/2014 2,317.00p 2,355.00p 2,299.00p 2,345.00p 810195
15/08/2014 2,350.00p 2,400.00p 2,299.00p 2,308.00p 961921
14/08/2014 2,445.00p 2,503.35p 2,327.00p 2,334.00p 1007018
13/08/2014 2,524.00p 2,577.00p 2,437.00p 2,454.00p 737966
12/08/2014 2,468.00p 2,556.00p 2,468.00p 2,520.00p 590374
11/08/2014 2,485.00p 2,505.00p 2,427.00p 2,485.00p 696021
08/08/2014 2,384.00p 2,458.00p 2,347.00p 2,434.00p 861168
07/08/2014 2,363.00p 2,448.00p 2,328.00p 2,420.00p 975628
06/08/2014 2,274.00p 2,389.00p 2,237.00p 2,387.00p 958862
05/08/2014 2,295.00p 2,354.00p 2,203.00p 2,296.00p 1405985
04/08/2014 2,430.00p 2,450.09p 2,295.00p 2,300.00p 845668
01/08/2014 2,492.00p 2,509.00p 2,313.00p 2,410.00p 1553068
31/07/2014 2,654.00p 2,664.00p 2,504.00p 2,506.00p 751188
30/07/2014 2,630.00p 2,660.00p 2,560.00p 2,647.00p 793305
29/07/2014 2,767.00p 2,791.00p 2,616.00p 2,633.00p 746417
28/07/2014 2,851.00p 2,874.00p 2,727.00p 2,752.00p 447712
25/07/2014 2,874.00p 2,910.00p 2,821.00p 2,846.00p 243268
24/07/2014 2,912.00p 2,917.00p 2,855.00p 2,888.00p 526861
23/07/2014 2,899.00p 2,956.00p 2,883.00p 2,900.00p 445368
22/07/2014 2,899.00p 2,966.00p 2,865.00p 2,900.00p 495955
21/07/2014 2,954.00p 3,009.00p 2,863.00p 2,877.00p 694854
18/07/2014 2,953.00p 3,000.00p 2,931.00p 2,946.00p 546813
17/07/2014 3,100.00p 3,125.00p 2,932.00p 2,981.00p 1174198
16/07/2014 3,068.00p 3,124.00p 3,042.00p 3,118.00p 467472
15/07/2014 3,041.00p 3,158.00p 3,012.00p 3,062.00p 713686
14/07/2014 2,865.00p 3,082.69p 2,838.00p 3,042.00p 676095
11/07/2014 2,858.00p 2,946.00p 2,830.00p 2,838.00p 701594
10/07/2014 2,891.00p 2,934.94p 2,824.00p 2,861.00p 843264
09/07/2014 3,022.00p 3,053.00p 2,887.00p 2,920.00p 878092
08/07/2014 3,146.00p 3,173.39p 2,996.00p 3,019.00p 927020
07/07/2014 3,202.00p 3,221.00p 3,122.92p 3,143.00p 303573
04/07/2014 3,267.00p 3,267.00p 3,163.83p 3,190.00p 378282
03/07/2014 3,058.00p 3,245.00p 3,028.78p 3,231.00p 748830
02/07/2014 2,967.00p 3,100.00p 2,954.00p 3,050.00p 708428
01/07/2014 2,964.00p 2,990.47p 2,856.00p 2,961.00p 756104
30/06/2014 2,990.00p 3,011.08p 2,953.68p 2,960.00p 884325
27/06/2014 3,008.00p 3,013.00p 2,950.00p 2,988.00p 749951
26/06/2014 2,901.00p 3,036.00p 2,898.16p 3,000.00p 1012818
25/06/2014 2,901.00p 2,913.45p 2,795.00p 2,895.00p 706548
24/06/2014 2,850.00p 2,966.00p 2,815.00p 2,902.00p 1360828
23/06/2014 2,728.00p 2,824.00p 2,654.34p 2,815.00p 1180802
20/06/2014 2,756.00p 2,784.00p 2,720.00p 2,752.00p 1128117
19/06/2014 2,784.00p 2,797.00p 2,740.00p 2,748.00p 565826
18/06/2014 2,867.00p 2,892.00p 2,735.00p 2,740.00p 983412
17/06/2014 2,955.00p 2,999.00p 2,823.00p 2,863.00p 766857
16/06/2014 2,903.00p 2,971.00p 2,877.91p 2,930.00p 622343
13/06/2014 2,975.00p 3,079.00p 2,859.00p 2,919.00p 1840732
12/06/2014 3,258.00p 3,258.00p 3,060.00p 3,079.00p 837517
11/06/2014 3,323.00p 3,323.00p 3,202.00p 3,232.00p 1036607
10/06/2014 3,308.00p 3,334.00p 3,208.00p 3,300.00p 1623472
09/06/2014 3,375.00p 3,398.00p 3,172.80p 3,200.00p 2469251
06/06/2014 3,213.00p 3,794.30p 3,120.00p 3,350.00p 2468946
05/06/2014 2,724.00p 3,794.30p 2,529.00p 3,120.00p 10273286
04/06/2014 4,534.00p 4,583.00p 4,482.00p 4,523.00p 518682
03/06/2014 4,464.00p 4,533.00p 4,412.00p 4,529.00p 407048
02/06/2014 4,551.00p 4,594.00p 4,459.00p 4,474.00p 536519
30/05/2014 4,593.00p 4,620.00p 4,470.00p 4,527.00p 606313
29/05/2014 4,468.00p 4,633.00p 4,434.00p 4,584.00p 458017
28/05/2014 4,575.00p 4,581.43p 4,450.00p 4,480.00p 339910
27/05/2014 4,381.00p 4,569.77p 4,329.00p 4,562.00p 1199753
23/05/2014 4,342.00p 4,361.00p 4,158.00p 4,325.00p 559440
22/05/2014 4,209.00p 4,397.00p 4,082.00p 4,342.00p 1241842
21/05/2014 4,010.00p 4,085.00p 3,960.00p 4,082.00p 1359990
20/05/2014 3,872.00p 4,042.00p 3,836.27p 4,000.00p 925817
19/05/2014 3,805.00p 3,894.00p 3,760.00p 3,869.00p 945733
16/05/2014 3,921.00p 3,975.00p 3,708.00p 3,828.00p 1197928
15/05/2014 4,041.00p 4,104.00p 3,834.00p 3,948.00p 1209186
14/05/2014 4,166.00p 4,199.00p 4,001.00p 4,003.00p 728658
13/05/2014 4,107.00p 4,219.00p 4,087.00p 4,166.00p 743829
12/05/2014 4,137.00p 4,139.00p 4,000.00p 4,087.00p 709752
09/05/2014 4,115.00p 4,157.00p 4,027.21p 4,106.00p 1290572
08/05/2014 3,940.00p 4,120.00p 3,898.00p 4,110.00p 2182379
07/05/2014 4,133.00p 4,181.00p 3,892.00p 3,898.00p 860122
06/05/2014 4,384.00p 4,464.00p 4,155.00p 4,170.00p 568620
02/05/2014 4,400.00p 4,400.00p 4,201.00p 4,300.00p 1019221
01/05/2014 4,284.00p 4,383.00p 4,134.76p 4,200.00p 632672
30/04/2014 4,120.00p 4,325.00p 4,095.87p 4,274.00p 925871
29/04/2014 4,125.00p 4,222.86p 3,880.23p 4,100.00p 1534089
28/04/2014 4,414.00p 4,508.00p 4,106.00p 4,106.00p 1166198
25/04/2014 4,650.00p 4,650.00p 4,326.00p 4,378.00p 1411121
24/04/2014 4,761.00p 4,865.00p 4,476.00p 4,530.00p 1044422
23/04/2014 4,754.00p 4,754.00p 4,610.00p 4,710.00p 884571
22/04/2014 4,643.00p 4,819.00p 4,621.31p 4,719.00p 1143254
17/04/2014 4,605.00p 4,649.00p 4,501.00p 4,613.00p 1114812
16/04/2014 4,373.00p 4,575.00p 4,364.00p 4,531.00p 1032826
15/04/2014 4,336.00p 4,707.93p 4,310.65p 4,345.00p 1244181
14/04/2014 4,334.00p 4,421.00p 4,235.00p 4,340.00p 968700
11/04/2014 4,400.00p 4,713.99p 4,276.00p 4,334.00p 1345764
10/04/2014 4,774.00p 4,875.00p 4,386.26p 4,520.00p 1217063
09/04/2014 4,641.00p 4,886.00p 2,846.88p 4,774.00p 2417364
08/04/2014 4,606.00p 4,678.00p 4,273.00p 4,656.00p 2671897
07/04/2014 4,912.00p 4,960.00p 4,501.00p 4,617.00p 1965621
04/04/2014 5,048.00p 5,097.00p 4,920.50p 4,960.00p 1039736
03/04/2014 5,298.00p 5,299.00p 4,958.00p 5,012.00p 1194870
02/04/2014 5,298.00p 5,312.25p 5,093.00p 5,181.00p 884478
01/04/2014 5,232.00p 5,284.00p 5,110.00p 5,154.00p 914035
31/03/2014 5,098.00p 5,255.00p 5,024.00p 5,185.00p 960655
28/03/2014 5,160.00p 5,191.49p 5,018.00p 5,024.00p 777475
27/03/2014 5,214.00p 5,214.00p 5,036.00p 5,124.00p 461972
26/03/2014 5,176.00p 5,300.00p 5,120.00p 5,159.00p 1126877
25/03/2014 5,140.00p 5,226.00p 5,043.00p 5,123.00p 928657
24/03/2014 5,200.00p 5,410.00p 5,034.00p 5,050.00p 1171447
21/03/2014 5,625.00p 5,649.00p 5,396.00p 5,410.00p 846941
20/03/2014 5,878.00p 5,908.00p 5,500.00p 5,665.00p 1297293
19/03/2014 5,779.00p 5,990.00p 5,125.62p 5,908.00p 1408987
18/03/2014 5,250.00p 6,352.26p 4,950.00p 5,800.00p 3084281
17/03/2014 6,321.00p 6,403.84p 6,285.00p 6,326.00p 450952
14/03/2014 6,418.00p 6,461.05p 6,192.15p 6,350.00p 338685
13/03/2014 6,552.00p 6,552.00p 6,397.00p 6,428.00p 333137
12/03/2014 6,559.00p 6,561.00p 6,434.00p 6,506.00p 361250
11/03/2014 6,581.00p 6,613.00p 6,468.38p 6,561.00p 552443
10/03/2014 6,683.00p 6,710.00p 6,556.00p 6,579.00p 348073
07/03/2014 6,782.00p 6,788.00p 6,606.00p 6,690.00p 1064782
06/03/2014 6,926.00p 6,957.00p 6,737.00p 6,737.00p 453475
05/03/2014 6,965.00p 7,052.00p 6,865.00p 6,882.00p 431027
04/03/2014 7,000.00p 7,040.00p 6,876.88p 6,940.00p 742465
03/03/2014 6,888.00p 6,960.00p 6,788.00p 6,911.00p 738798
28/02/2014 7,038.00p 7,100.00p 6,850.00p 6,960.00p 5272262
27/02/2014 7,048.00p 7,195.00p 6,884.00p 6,981.00p 818726
26/02/2014 7,065.00p 7,073.00p 6,936.00p 7,050.00p 497059
25/02/2014 7,000.00p 7,035.00p 6,951.00p 7,020.00p 475504
24/02/2014 6,814.00p 7,025.00p 6,736.00p 7,025.00p 617593
21/02/2014 6,806.00p 6,875.00p 6,730.00p 6,800.00p 280362
20/02/2014 6,663.00p 6,799.00p 6,616.00p 6,730.00p 337509
19/02/2014 6,616.00p 6,720.00p 6,478.00p 6,712.00p 910322
18/02/2014 6,651.00p 6,651.00p 6,529.00p 6,571.00p 348838
17/02/2014 6,529.00p 6,687.00p 6,526.00p 6,630.00p 338038
14/02/2014 6,581.00p 6,594.00p 6,473.00p 6,526.00p 255593
13/02/2014 6,508.00p 6,758.00p 6,280.00p 6,562.00p 1152345
12/02/2014 6,190.00p 6,291.00p 6,190.00p 6,280.00p 269447
11/02/2014 6,188.00p 6,297.00p 6,126.00p 6,200.00p 368383
10/02/2014 6,308.00p 6,349.00p 6,172.91p 6,200.00p 261115
07/02/2014 6,258.00p 6,298.00p 6,110.00p 6,251.00p 595442
06/02/2014 6,311.00p 6,335.00p 6,015.00p 6,245.00p 263866
05/02/2014 6,243.00p 6,348.00p 6,173.00p 6,252.00p 327477
04/02/2014 6,207.00p 6,259.00p 6,084.00p 6,239.00p 283259
03/02/2014 6,292.00p 6,333.00p 6,174.00p 6,220.00p 277255
31/01/2014 6,316.00p 6,364.00p 6,032.00p 6,262.00p 383281
30/01/2014 6,225.00p 6,313.00p 6,058.00p 6,300.00p 330018
29/01/2014 6,102.00p 6,346.00p 5,959.53p 6,213.00p 732604
28/01/2014 5,860.00p 6,075.00p 5,831.32p 6,050.00p 741074
27/01/2014 6,127.00p 6,147.00p 5,787.00p 5,818.00p 947241
24/01/2014 6,300.00p 6,475.00p 6,105.00p 6,127.00p 474031
23/01/2014 6,590.00p 6,825.00p 6,196.00p 6,296.00p 966717
22/01/2014 6,792.00p 6,875.00p 6,739.00p 6,825.00p 288201
21/01/2014 6,717.00p 6,834.00p 6,704.00p 6,807.00p 276561
20/01/2014 6,850.00p 6,912.03p 6,721.00p 6,749.00p 271281
17/01/2014 6,940.00p 6,999.00p 6,858.00p 6,907.00p 339653
16/01/2014 6,750.00p 6,969.00p 6,591.00p 6,933.00p 669839
15/01/2014 6,696.00p 6,854.00p 6,470.05p 6,694.00p 621574
14/01/2014 6,731.00p 6,899.00p 6,350.00p 6,650.00p 1542520
13/01/2014 7,016.00p 7,100.00p 6,794.00p 6,860.00p 670036
10/01/2014 6,905.00p 7,008.00p 6,726.40p 7,008.00p 299460
09/01/2014 6,972.00p 6,975.00p 6,783.84p 6,858.00p 557403
08/01/2014 6,850.00p 6,944.00p 6,828.00p 6,926.00p 351073
07/01/2014 6,824.00p 6,831.00p 6,664.00p 6,828.00p 408514
06/01/2014 6,750.00p 6,805.00p 6,624.00p 6,799.00p 327976
03/01/2014 6,570.00p 6,767.88p 6,479.00p 6,750.00p 440113
02/01/2014 6,164.00p 6,540.00p 6,090.44p 6,479.00p 229729
31/12/2013 6,100.00p 6,149.00p 6,064.00p 6,124.00p 78577
30/12/2013 6,240.00p 6,269.72p 6,087.00p 6,101.00p 233820
27/12/2013 6,234.00p 6,272.00p 6,096.00p 6,188.00p 147125
24/12/2013 6,175.00p 6,245.00p 6,100.00p 6,180.00p 15736
23/12/2013 6,185.00p 6,245.00p 6,138.07p 6,188.00p 68488
20/12/2013 6,218.00p 6,218.00p 6,023.00p 6,156.00p 221662
19/12/2013 5,951.00p 6,173.00p 5,946.00p 6,155.00p 243703
18/12/2013 5,882.00p 6,074.15p 5,882.00p 5,946.00p 255043
17/12/2013 5,977.00p 6,052.00p 5,925.00p 6,024.00p 291724
16/12/2013 5,906.00p 6,078.91p 5,828.70p 6,019.00p 141635

*Close Price adjusted for both dividends and splits