ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/10/2015 2,908.00p 2,921.00p 2,844.00p 2,886.00p 350577
05/10/2015 2,859.00p 2,937.00p 2,858.00p 2,907.00p 566691
02/10/2015 2,800.00p 2,879.00p 2,789.00p 2,845.00p 525508
01/10/2015 2,809.00p 2,834.00p 2,638.79p 2,790.00p 1525384
30/09/2015 2,639.00p 2,765.11p 2,620.00p 2,764.00p 707193
29/09/2015 2,540.00p 2,615.00p 2,532.00p 2,600.00p 439070
28/09/2015 2,657.00p 2,692.00p 2,557.00p 2,564.00p 424172
25/09/2015 2,699.00p 2,711.00p 2,637.00p 2,679.00p 978671
24/09/2015 2,552.00p 2,709.00p 2,524.00p 2,651.00p 1507675
23/09/2015 2,475.00p 2,561.00p 2,452.00p 2,525.00p 555407
22/09/2015 2,566.00p 2,568.50p 2,443.00p 2,473.00p 791776
21/09/2015 2,583.00p 2,624.00p 2,550.00p 2,555.00p 839041
18/09/2015 2,555.00p 2,605.00p 2,533.00p 2,600.00p 656835
17/09/2015 2,568.00p 2,608.00p 2,547.00p 2,585.00p 738835
16/09/2015 2,531.00p 2,588.00p 2,496.00p 2,580.00p 1253529
15/09/2015 2,540.00p 2,572.00p 2,521.00p 2,527.00p 563395
14/09/2015 2,580.00p 2,587.00p 2,503.00p 2,526.00p 1043996
11/09/2015 2,651.00p 2,669.00p 2,542.00p 2,557.00p 1299166
10/09/2015 2,700.00p 2,700.00p 2,570.00p 2,622.00p 7338325
09/09/2015 2,813.00p 2,816.00p 2,755.00p 2,777.00p 1088609
08/09/2015 2,756.00p 2,795.00p 2,709.00p 2,717.00p 652174
07/09/2015 2,784.00p 2,799.00p 2,729.00p 2,760.00p 404916
04/09/2015 2,877.00p 2,905.60p 2,759.73p 2,760.00p 641334
03/09/2015 2,956.00p 3,019.23p 2,880.00p 2,898.00p 766047
02/09/2015 2,820.00p 3,161.00p 2,815.00p 2,900.00p 1579937
01/09/2015 3,011.00p 3,067.00p 2,961.00p 2,984.00p 984036
28/08/2015 3,015.00p 3,030.00p 2,965.00p 2,994.00p 665711
27/08/2015 2,981.00p 3,051.00p 2,939.00p 3,000.00p 857334
26/08/2015 2,967.00p 3,014.00p 2,898.71p 2,904.00p 871839
25/08/2015 2,937.00p 3,033.00p 2,877.00p 3,022.00p 834855
24/08/2015 3,046.00p 3,046.67p 2,831.00p 2,881.00p 721528
21/08/2015 3,204.00p 3,219.00p 3,117.00p 3,127.00p 572320
20/08/2015 3,248.00p 3,301.00p 3,247.00p 3,270.00p 772298
19/08/2015 3,331.00p 3,331.00p 3,236.00p 3,251.00p 761097
18/08/2015 3,249.00p 3,352.00p 3,207.00p 3,339.00p 474609
17/08/2015 3,228.00p 3,292.65p 3,214.00p 3,240.00p 1003001
14/08/2015 3,148.00p 3,214.00p 3,140.00p 3,152.00p 794628
13/08/2015 3,225.00p 3,278.00p 3,114.00p 3,162.00p 776399
12/08/2015 3,280.00p 3,324.88p 3,182.00p 3,198.00p 400556
11/08/2015 3,327.00p 3,363.00p 3,273.56p 3,322.00p 537397
10/08/2015 3,337.00p 3,352.00p 3,219.00p 3,328.00p 378329
07/08/2015 3,322.00p 3,373.00p 3,250.00p 3,305.00p 425134
06/08/2015 3,396.00p 3,396.00p 3,289.00p 3,293.00p 423673
05/08/2015 3,487.00p 3,487.00p 3,350.00p 3,390.00p 479427
04/08/2015 3,435.00p 3,489.00p 3,397.00p 3,477.00p 651647
03/08/2015 3,405.00p 3,439.00p 3,317.00p 3,417.00p 609952
31/07/2015 3,383.00p 3,434.00p 3,333.55p 3,400.00p 724083
30/07/2015 3,421.00p 3,429.00p 3,308.00p 3,358.00p 796489
29/07/2015 3,567.00p 3,583.00p 3,361.00p 3,387.00p 721929
28/07/2015 3,465.00p 3,564.00p 3,440.23p 3,533.00p 416881
27/07/2015 3,550.00p 3,562.35p 3,409.00p 3,442.00p 590835
24/07/2015 3,643.00p 3,687.00p 3,567.29p 3,570.00p 442820
23/07/2015 3,706.00p 3,706.00p 3,582.11p 3,673.00p 220527
22/07/2015 3,669.00p 3,728.00p 3,639.00p 3,655.00p 697003
21/07/2015 3,725.00p 3,792.00p 3,657.00p 3,688.00p 296939
20/07/2015 3,712.00p 3,770.00p 3,663.00p 3,709.00p 343952
17/07/2015 3,702.00p 3,752.00p 3,661.00p 3,690.00p 219068
16/07/2015 3,787.00p 3,809.00p 3,676.00p 3,692.00p 548361
15/07/2015 3,830.00p 3,831.91p 3,725.00p 3,793.00p 279231
14/07/2015 3,702.00p 3,840.00p 3,672.00p 3,794.00p 356304
13/07/2015 3,638.00p 3,717.00p 3,568.00p 3,688.00p 904903
10/07/2015 3,512.00p 3,646.14p 3,480.00p 3,621.00p 872889
09/07/2015 3,551.00p 3,551.00p 3,448.00p 3,467.00p 827710
08/07/2015 3,625.00p 3,857.37p 3,445.00p 3,454.00p 1401310
07/07/2015 3,975.00p 3,980.00p 3,602.00p 3,606.00p 1443256
06/07/2015 3,894.00p 3,911.00p 3,810.20p 3,851.00p 1403643
03/07/2015 3,893.00p 3,900.20p 3,832.00p 3,892.00p 545163
02/07/2015 3,925.00p 3,931.00p 3,796.00p 3,822.00p 507984
01/07/2015 3,914.00p 3,921.00p 3,865.00p 3,893.00p 856132
30/06/2015 3,752.00p 3,904.00p 3,700.00p 3,879.00p 518339
29/06/2015 3,980.00p 3,980.00p 3,720.00p 3,782.00p 322268
26/06/2015 3,970.00p 3,970.00p 3,841.00p 3,879.00p 866122
25/06/2015 3,923.00p 4,076.00p 3,913.30p 3,970.00p 1074756
24/06/2015 3,938.00p 3,939.04p 3,851.20p 3,928.00p 409758
23/06/2015 3,847.00p 3,967.00p 3,847.00p 3,904.00p 1105741
22/06/2015 3,843.00p 3,843.00p 3,744.00p 3,800.00p 248524
19/06/2015 3,676.00p 3,812.00p 3,670.00p 3,738.00p 332396
18/06/2015 3,650.00p 3,726.00p 3,627.00p 3,685.00p 388311
17/06/2015 3,660.00p 3,753.00p 3,660.00p 3,678.00p 319352
16/06/2015 3,696.00p 3,729.90p 3,613.00p 3,683.00p 402958
15/06/2015 3,750.00p 3,809.00p 3,718.00p 3,740.00p 275785
12/06/2015 3,812.00p 3,870.00p 3,762.00p 3,783.00p 515482
11/06/2015 3,851.00p 3,919.77p 3,792.00p 3,810.00p 612910
10/06/2015 3,811.00p 3,894.00p 3,791.00p 3,845.00p 395112
09/06/2015 3,782.00p 3,899.00p 3,759.00p 3,791.00p 362455
08/06/2015 3,900.00p 3,900.00p 3,753.00p 3,811.00p 360904
05/06/2015 3,864.00p 3,900.00p 3,800.00p 3,870.00p 432162
04/06/2015 3,850.00p 3,890.00p 3,785.00p 3,853.00p 284546
03/06/2015 3,847.00p 3,921.00p 3,802.00p 3,838.00p 363645
02/06/2015 3,806.00p 3,861.00p 3,678.63p 3,811.00p 365609
01/06/2015 3,686.00p 3,842.58p 3,630.00p 3,800.00p 788071
29/05/2015 3,743.00p 3,743.00p 3,655.00p 3,686.00p 443904
28/05/2015 3,566.00p 3,759.00p 3,566.00p 3,730.00p 582231
27/05/2015 3,599.00p 3,603.00p 3,479.00p 3,598.00p 622345
26/05/2015 3,703.00p 3,703.00p 3,525.00p 3,540.00p 465184
22/05/2015 3,725.00p 3,725.00p 3,612.00p 3,642.00p 474914
21/05/2015 3,793.00p 3,793.00p 3,695.00p 3,700.00p 346144
20/05/2015 3,848.00p 3,849.00p 3,750.00p 3,793.00p 173136
19/05/2015 3,820.00p 3,827.00p 3,773.00p 3,820.00p 374277
18/05/2015 3,775.00p 3,815.00p 3,707.00p 3,785.00p 651513
15/05/2015 3,825.00p 3,825.00p 3,744.00p 3,772.00p 289612
14/05/2015 3,792.00p 3,831.00p 3,750.00p 3,785.00p 356592
13/05/2015 3,809.00p 3,809.00p 3,742.00p 3,788.00p 508883
12/05/2015 3,694.00p 3,792.00p 3,613.00p 3,774.00p 648942
11/05/2015 3,541.00p 3,777.00p 3,541.00p 3,717.00p 550315
08/05/2015 3,610.00p 3,686.64p 3,500.10p 3,560.00p 562372
07/05/2015 3,633.00p 3,644.00p 3,530.00p 3,561.00p 817153
06/05/2015 3,664.00p 3,698.00p 3,600.59p 3,639.00p 724727
05/05/2015 3,720.00p 3,740.14p 3,600.11p 3,618.00p 983808
01/05/2015 3,739.00p 3,801.00p 3,704.00p 3,720.00p 172746
30/04/2015 3,794.00p 3,839.00p 3,715.00p 3,759.00p 789055
29/04/2015 3,875.00p 3,907.00p 3,751.00p 3,765.00p 414088
28/04/2015 3,934.00p 3,998.00p 3,871.00p 3,893.00p 800909
27/04/2015 3,983.00p 3,995.66p 3,850.00p 3,925.00p 500708
24/04/2015 3,923.00p 4,026.00p 3,923.00p 4,010.00p 525590
23/04/2015 3,859.00p 3,937.00p 3,803.00p 3,931.00p 242607
22/04/2015 3,945.00p 3,945.00p 3,834.00p 3,890.00p 284942
21/04/2015 3,994.00p 3,999.00p 3,910.00p 3,913.00p 317321
20/04/2015 3,989.00p 4,013.00p 3,900.00p 3,953.00p 299239
17/04/2015 4,069.00p 4,165.00p 3,977.90p 3,990.00p 495212
16/04/2015 4,025.00p 4,071.00p 3,972.00p 4,060.00p 814594
15/04/2015 4,018.00p 4,028.00p 3,957.00p 4,000.00p 736695
14/04/2015 4,013.00p 4,065.00p 3,881.00p 4,004.00p 783892
13/04/2015 4,151.00p 4,151.00p 3,994.00p 4,042.00p 546577
10/04/2015 4,193.00p 4,243.00p 4,046.00p 4,140.00p 537354
09/04/2015 3,968.00p 4,259.00p 3,956.00p 4,194.00p 1621249
08/04/2015 3,900.00p 3,964.00p 3,848.08p 3,930.00p 747747
07/04/2015 3,876.00p 3,895.00p 3,772.00p 3,884.00p 465101
02/04/2015 3,756.00p 3,779.00p 3,653.00p 3,764.00p 423422
01/04/2015 3,855.00p 3,967.00p 3,714.00p 3,728.00p 1107409
31/03/2015 3,688.00p 3,748.69p 3,533.97p 3,629.00p 568069
30/03/2015 3,500.00p 3,665.00p 3,406.80p 3,662.00p 267711
27/03/2015 3,581.00p 3,611.00p 3,453.00p 3,481.00p 318130
26/03/2015 3,560.00p 3,613.00p 3,400.00p 3,600.00p 816064
25/03/2015 3,560.00p 3,604.00p 3,522.00p 3,566.00p 310755
24/03/2015 3,620.00p 3,681.00p 3,574.00p 3,580.00p 318346
23/03/2015 3,606.00p 3,658.00p 3,573.38p 3,649.00p 288088
20/03/2015 3,738.00p 3,762.00p 3,600.10p 3,616.00p 475102
19/03/2015 3,725.00p 3,745.00p 3,623.00p 3,701.00p 302602
18/03/2015 3,586.00p 3,755.00p 3,586.00p 3,706.00p 483567
17/03/2015 3,600.00p 3,715.27p 3,551.00p 3,600.00p 656211
16/03/2015 3,589.00p 3,746.00p 3,513.00p 3,580.00p 308525
13/03/2015 3,787.00p 3,930.00p 3,566.00p 3,630.00p 906739
12/03/2015 3,440.00p 4,176.00p 3,421.00p 3,702.00p 4467794
11/03/2015 3,285.00p 3,338.00p 3,228.00p 3,279.00p 803541
10/03/2015 3,356.00p 3,418.00p 3,237.00p 3,251.00p 785621
09/03/2015 3,200.00p 3,369.00p 3,200.00p 3,334.00p 824032
06/03/2015 3,133.00p 3,260.00p 3,133.00p 3,231.00p 301026
05/03/2015 3,190.00p 3,190.00p 3,071.00p 3,157.00p 475063
04/03/2015 3,000.00p 3,190.00p 2,990.00p 3,152.00p 601915
03/03/2015 3,210.00p 3,247.00p 3,003.00p 3,004.00p 669413
02/03/2015 3,257.00p 3,265.00p 3,135.00p 3,200.00p 498273
27/02/2015 3,404.00p 3,405.00p 3,214.18p 3,236.00p 512155
26/02/2015 3,400.00p 3,422.00p 3,357.00p 3,377.00p 388636
25/02/2015 3,392.00p 3,409.00p 3,252.00p 3,385.00p 656382
24/02/2015 3,297.00p 3,408.87p 3,297.00p 3,378.00p 444391
23/02/2015 3,338.00p 3,368.00p 3,213.00p 3,310.00p 489359
20/02/2015 3,268.00p 3,340.00p 3,180.00p 3,333.00p 688585
19/02/2015 3,298.00p 3,338.00p 3,258.50p 3,293.00p 434749
18/02/2015 3,158.00p 3,311.00p 3,158.00p 3,285.00p 627083
17/02/2015 3,170.00p 3,186.00p 3,116.07p 3,158.00p 664524
16/02/2015 2,951.00p 3,183.00p 2,943.48p 3,141.00p 428411
13/02/2015 3,135.00p 3,135.00p 3,024.00p 3,038.00p 590480
12/02/2015 3,147.00p 3,183.00p 3,031.00p 3,114.00p 541115
11/02/2015 3,147.00p 3,190.00p 3,092.00p 3,128.00p 468736
10/02/2015 3,103.00p 3,198.00p 3,103.00p 3,159.00p 1005047
09/02/2015 3,119.00p 3,128.00p 3,060.00p 3,117.00p 675714
06/02/2015 3,051.00p 3,167.00p 2,951.92p 3,115.00p 752555
05/02/2015 2,925.00p 3,066.00p 2,839.44p 3,046.00p 1089909
04/02/2015 2,940.00p 3,000.19p 2,876.00p 2,944.00p 730639
03/02/2015 2,885.00p 2,964.00p 2,816.00p 2,946.00p 771342
02/02/2015 2,743.00p 2,892.00p 2,730.00p 2,850.00p 754597
30/01/2015 2,621.00p 2,893.00p 2,598.00p 2,747.00p 1921744
29/01/2015 2,600.00p 2,618.00p 2,484.00p 2,513.00p 703371
28/01/2015 2,634.00p 2,660.00p 2,560.00p 2,625.00p 720865
27/01/2015 2,757.00p 2,760.00p 2,621.00p 2,645.00p 765404
26/01/2015 2,760.00p 2,815.92p 2,710.00p 2,750.00p 618480
23/01/2015 2,820.00p 2,820.00p 2,736.00p 2,750.00p 705220
22/01/2015 2,886.00p 2,991.00p 2,755.00p 2,800.00p 1225051
21/01/2015 2,791.00p 2,918.00p 2,654.00p 2,897.00p 765349
20/01/2015 2,700.00p 2,800.00p 2,642.00p 2,775.00p 709216
19/01/2015 2,684.00p 2,727.00p 2,637.69p 2,700.00p 302227
16/01/2015 2,634.00p 2,667.00p 2,612.31p 2,660.00p 527450
15/01/2015 2,680.00p 2,749.00p 2,631.00p 2,651.00p 620337
14/01/2015 2,611.00p 2,749.00p 2,571.00p 2,653.00p 1241902
13/01/2015 2,655.00p 2,719.00p 2,513.14p 2,635.00p 1736895
12/01/2015 2,337.00p 2,437.00p 2,308.00p 2,427.00p 1195326
09/01/2015 2,310.00p 2,398.00p 2,278.00p 2,307.00p 1099321
08/01/2015 2,183.00p 2,339.00p 2,178.90p 2,325.00p 1365102
07/01/2015 2,270.00p 2,319.00p 2,146.00p 2,167.00p 2091570
06/01/2015 2,489.00p 2,499.00p 2,280.00p 2,320.00p 1607137
05/01/2015 2,561.00p 2,572.00p 2,473.00p 2,484.00p 718607
02/01/2015 2,598.00p 2,620.00p 2,527.00p 2,561.00p 498680
31/12/2014 2,538.00p 2,584.00p 2,507.00p 2,576.00p 226524
30/12/2014 2,567.00p 2,646.00p 2,534.00p 2,541.00p 335279
29/12/2014 2,570.00p 2,601.00p 2,505.00p 2,598.00p 359757
24/12/2014 2,592.00p 2,645.00p 2,573.00p 2,583.00p 52715
23/12/2014 2,628.00p 2,662.00p 2,590.00p 2,617.00p 334083
22/12/2014 2,640.00p 2,700.00p 2,599.00p 2,621.00p 400320
19/12/2014 2,610.00p 2,647.00p 2,545.00p 2,610.00p 727617

*Close Price adjusted for both dividends and splits