ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2013 2,807.00p 2,807.00p 2,731.00p 2,783.00p 414601
28/02/2013 2,804.00p 2,804.00p 2,650.00p 2,739.00p 326154
27/02/2013 2,751.00p 2,800.00p 2,680.40p 2,783.00p 82099
26/02/2013 2,798.00p 2,824.00p 2,751.00p 2,755.00p 238794
25/02/2013 2,835.00p 2,842.00p 2,781.00p 2,824.00p 758606
22/02/2013 2,773.00p 2,850.00p 2,755.00p 2,825.00p 156728
21/02/2013 2,798.00p 2,798.00p 2,721.00p 2,755.00p 390130
20/02/2013 2,837.00p 2,847.35p 2,777.00p 2,796.00p 291398
19/02/2013 2,820.00p 2,845.10p 2,759.17p 2,829.00p 248163
18/02/2013 2,748.00p 2,792.00p 2,748.00p 2,760.00p 101605
15/02/2013 2,770.00p 2,795.00p 2,736.00p 2,755.00p 139008
14/02/2013 2,797.00p 2,842.00p 2,736.00p 2,778.00p 451336
13/02/2013 2,698.00p 2,741.00p 2,660.10p 2,736.00p 177633
12/02/2013 2,693.00p 2,716.50p 2,675.00p 2,701.00p 461155
11/02/2013 2,701.00p 2,721.95p 2,679.00p 2,701.00p 610842
08/02/2013 2,666.00p 2,741.00p 2,665.50p 2,708.00p 468178
07/02/2013 2,614.00p 2,666.00p 2,614.00p 2,655.00p 399860
06/02/2013 2,628.00p 2,664.00p 2,612.00p 2,628.00p 152960
05/02/2013 2,637.00p 2,646.00p 2,511.00p 2,630.00p 110977
04/02/2013 2,642.00p 2,662.00p 2,624.00p 2,633.00p 165886
01/02/2013 2,598.00p 2,665.00p 2,591.00p 2,654.00p 357053
31/01/2013 2,583.00p 2,600.00p 2,567.44p 2,591.00p 426296
30/01/2013 2,562.00p 2,628.00p 2,557.00p 2,586.00p 375660
29/01/2013 2,568.00p 2,603.00p 2,540.00p 2,580.00p 382273
28/01/2013 2,600.00p 2,638.00p 2,578.00p 2,578.00p 401925
25/01/2013 2,558.00p 2,601.56p 2,556.00p 2,600.00p 394867
24/01/2013 2,546.00p 2,576.00p 2,507.30p 2,572.00p 320455
23/01/2013 2,558.00p 2,558.00p 2,476.00p 2,544.00p 305776
22/01/2013 2,565.00p 2,611.51p 2,519.00p 2,532.00p 294442
21/01/2013 2,648.00p 2,664.87p 2,576.00p 2,578.00p 261178
18/01/2013 2,640.00p 2,765.00p 2,640.00p 2,657.00p 238720
17/01/2013 2,740.00p 2,793.00p 2,600.00p 2,700.00p 680324
16/01/2013 2,619.00p 2,674.00p 2,581.10p 2,654.00p 499145
15/01/2013 2,584.00p 2,661.00p 2,584.00p 2,615.00p 368974
14/01/2013 2,591.00p 2,624.55p 2,582.00p 2,608.00p 183317
11/01/2013 2,602.00p 2,622.00p 2,577.00p 2,595.00p 175219
10/01/2013 2,601.00p 2,629.00p 2,577.13p 2,608.00p 136226
09/01/2013 2,704.00p 2,704.00p 2,572.00p 2,608.00p 315298
08/01/2013 2,626.00p 2,669.00p 2,603.00p 2,645.00p 1165574
07/01/2013 2,682.00p 2,759.87p 2,675.00p 2,697.00p 153621
04/01/2013 2,737.00p 2,770.00p 2,711.00p 2,748.00p 301069
03/01/2013 2,729.00p 2,766.00p 2,696.70p 2,750.00p 212877
02/01/2013 2,672.00p 2,793.00p 2,643.85p 2,749.00p 228578
31/12/2012 2,649.00p 2,691.00p 2,603.00p 2,691.00p 25436
28/12/2012 2,650.00p 2,650.00p 2,616.00p 2,628.00p 86655
27/12/2012 2,584.00p 2,647.00p 2,584.00p 2,625.00p 108323
24/12/2012 2,612.00p 2,629.00p 2,517.00p 2,629.00p 21822
21/12/2012 2,630.00p 2,686.75p 2,563.00p 2,593.00p 137199
20/12/2012 2,558.00p 2,632.00p 2,558.00p 2,628.00p 171738
19/12/2012 2,569.00p 2,635.00p 2,549.00p 2,565.00p 382329
18/12/2012 2,604.00p 2,625.00p 2,558.00p 2,582.00p 703259
17/12/2012 2,522.00p 2,624.00p 2,519.13p 2,619.00p 432707
14/12/2012 2,532.00p 2,615.00p 2,532.00p 2,580.00p 343253
13/12/2012 2,537.00p 2,561.00p 2,511.00p 2,545.00p 182646
12/12/2012 2,599.00p 2,599.00p 2,517.00p 2,550.00p 471814
11/12/2012 2,473.00p 2,650.00p 2,460.00p 2,546.00p 556127
10/12/2012 2,458.00p 2,486.78p 2,422.00p 2,464.00p 325581
07/12/2012 2,480.00p 2,514.00p 2,371.00p 2,484.00p 272606
06/12/2012 2,498.00p 2,527.00p 2,475.20p 2,492.00p 275992
05/12/2012 2,486.00p 2,495.00p 2,454.56p 2,483.00p 129356
04/12/2012 2,470.00p 2,485.00p 2,437.00p 2,466.00p 168533
03/12/2012 2,455.00p 2,486.00p 2,425.00p 2,475.00p 220901
30/11/2012 2,452.00p 2,499.00p 2,441.00p 2,476.00p 634124
29/11/2012 2,428.00p 2,472.15p 2,426.00p 2,460.00p 328999
28/11/2012 2,391.00p 2,443.00p 2,374.59p 2,443.00p 133105
27/11/2012 2,380.00p 2,424.00p 2,368.00p 2,424.00p 142532
26/11/2012 2,401.00p 2,401.00p 2,339.00p 2,381.00p 145511
23/11/2012 2,383.00p 2,409.00p 2,352.00p 2,385.00p 183651
22/11/2012 2,357.00p 2,382.00p 2,336.97p 2,366.00p 474875
21/11/2012 2,306.00p 2,376.00p 2,277.00p 2,376.00p 303206
20/11/2012 2,196.00p 2,290.00p 2,173.35p 2,286.00p 304619
19/11/2012 2,197.00p 2,230.00p 2,184.00p 2,205.00p 135526
16/11/2012 2,217.00p 2,237.03p 2,179.00p 2,198.00p 240888
15/11/2012 2,159.00p 2,233.00p 2,159.00p 2,233.00p 414958
14/11/2012 2,153.00p 2,208.00p 2,144.00p 2,183.00p 481345
13/11/2012 2,148.00p 2,180.00p 2,130.47p 2,163.00p 177106
12/11/2012 2,142.00p 2,158.00p 2,098.47p 2,145.00p 281221
09/11/2012 2,199.00p 2,221.00p 2,123.10p 2,135.00p 279561
08/11/2012 2,204.00p 2,225.00p 2,195.60p 2,214.00p 154573
07/11/2012 2,296.00p 2,299.00p 2,196.00p 2,202.00p 254000
06/11/2012 2,280.00p 2,318.00p 2,274.00p 2,298.00p 103098
05/11/2012 2,315.00p 2,333.01p 2,265.00p 2,280.00p 105708
02/11/2012 2,351.00p 2,380.22p 2,294.00p 2,347.00p 198890
01/11/2012 2,295.00p 2,339.00p 2,271.00p 2,325.00p 434740
31/10/2012 2,322.00p 2,333.00p 2,254.00p 2,255.00p 257482
30/10/2012 2,204.00p 2,383.00p 2,204.00p 2,341.00p 367850
29/10/2012 2,250.00p 2,276.00p 2,191.00p 2,265.00p 350996
26/10/2012 2,300.00p 2,300.00p 2,134.00p 2,215.00p 5800803
25/10/2012 2,480.00p 2,496.00p 2,270.00p 2,326.00p 1533272
24/10/2012 2,510.00p 2,510.00p 2,460.00p 2,493.00p 251342
23/10/2012 2,514.00p 2,540.63p 2,454.00p 2,510.00p 399254
22/10/2012 2,496.00p 2,550.00p 2,451.00p 2,510.00p 484457
19/10/2012 2,525.00p 2,550.00p 2,422.00p 2,437.00p 305662
18/10/2012 2,479.00p 2,571.12p 2,479.00p 2,530.00p 974845
17/10/2012 2,378.00p 2,495.75p 2,378.00p 2,495.00p 599949
16/10/2012 2,378.00p 2,412.11p 2,310.00p 2,394.00p 819600
15/10/2012 2,242.00p 2,331.00p 2,242.00p 2,303.00p 166734
12/10/2012 2,268.00p 2,295.98p 2,241.00p 2,255.00p 262497
11/10/2012 2,262.00p 2,304.00p 2,260.00p 2,285.00p 237748
10/10/2012 2,300.00p 2,330.00p 2,266.00p 2,290.00p 319244
09/10/2012 2,289.00p 2,300.00p 2,212.02p 2,286.00p 348670
08/10/2012 2,244.00p 2,281.36p 2,225.64p 2,267.00p 427253
05/10/2012 2,269.00p 2,292.36p 2,248.00p 2,275.00p 582268
04/10/2012 2,206.00p 2,300.00p 2,206.00p 2,279.00p 257949
03/10/2012 2,225.00p 2,236.00p 2,207.00p 2,218.00p 211696
02/10/2012 2,159.00p 2,252.00p 2,159.00p 2,240.00p 357864
01/10/2012 2,164.00p 2,216.00p 2,160.00p 2,179.00p 320051
28/09/2012 2,204.00p 2,226.00p 2,181.00p 2,197.00p 230597
27/09/2012 2,199.00p 2,214.00p 2,177.39p 2,201.00p 288265
26/09/2012 2,250.00p 2,250.00p 2,199.46p 2,204.00p 166045
25/09/2012 2,262.00p 2,297.00p 2,227.00p 2,249.00p 218038
24/09/2012 2,316.00p 2,321.00p 2,259.00p 2,263.00p 313871
21/09/2012 2,262.00p 2,359.00p 2,230.57p 2,349.00p 521029
20/09/2012 2,290.00p 2,330.00p 2,178.00p 2,262.00p 856753
19/09/2012 2,045.00p 2,334.00p 2,000.00p 2,330.00p 1957654
18/09/2012 2,033.00p 2,052.00p 1,999.00p 2,041.00p 545289
17/09/2012 2,057.00p 2,097.23p 1,980.00p 2,022.00p 815810
14/09/2012 2,035.00p 2,089.00p 1,975.00p 2,074.00p 551252
13/09/2012 2,040.00p 2,101.00p 1,987.00p 2,020.00p 427445
12/09/2012 2,073.00p 2,073.00p 2,020.11p 2,056.00p 344767
11/09/2012 1,982.00p 2,084.00p 1,982.00p 2,051.00p 498923
10/09/2012 1,979.00p 2,019.00p 1,942.52p 2,011.00p 196428
07/09/2012 1,925.00p 1,995.00p 1,900.00p 1,988.00p 215995
06/09/2012 1,881.00p 1,900.00p 1,810.00p 1,900.00p 513307
05/09/2012 1,844.00p 1,875.00p 1,819.00p 1,844.00p 424701
04/09/2012 1,836.00p 1,836.00p 1,796.00p 1,796.00p 92893
03/09/2012 1,803.00p 1,854.77p 1,787.00p 1,811.00p 128399
31/08/2012 1,784.00p 1,845.00p 1,767.00p 1,830.00p 416899
30/08/2012 1,767.00p 1,802.00p 1,737.00p 1,776.00p 257095
29/08/2012 1,749.00p 1,769.00p 1,708.00p 1,766.00p 100444
28/08/2012 1,812.00p 1,812.00p 1,723.10p 1,725.00p 245027
24/08/2012 1,810.00p 1,814.95p 1,777.50p 1,797.00p 141472
23/08/2012 1,795.00p 1,848.00p 1,795.00p 1,801.00p 296396
22/08/2012 1,816.00p 1,835.00p 1,806.72p 1,812.00p 98416
21/08/2012 1,827.00p 1,849.00p 1,827.00p 1,834.00p 101066
20/08/2012 1,853.00p 1,853.00p 1,821.00p 1,835.00p 157216
17/08/2012 1,826.00p 1,847.00p 1,780.69p 1,837.00p 172401
16/08/2012 1,828.00p 1,850.00p 1,798.00p 1,810.00p 137862
15/08/2012 1,836.00p 1,858.00p 1,807.96p 1,845.00p 88444
14/08/2012 1,854.00p 1,860.00p 1,816.99p 1,834.00p 91521
13/08/2012 1,859.00p 1,859.00p 1,822.00p 1,830.00p 169439
10/08/2012 1,831.00p 1,870.00p 1,831.00p 1,837.00p 129092
09/08/2012 1,850.00p 1,861.00p 1,826.00p 1,854.00p 201399
08/08/2012 1,812.00p 1,850.00p 1,812.00p 1,847.00p 154469
07/08/2012 1,840.00p 1,849.00p 1,775.00p 1,835.00p 201257
06/08/2012 1,847.00p 1,855.00p 1,804.24p 1,842.00p 195028
03/08/2012 1,745.00p 1,840.00p 1,745.00p 1,830.00p 395059
02/08/2012 1,802.00p 1,830.00p 1,755.00p 1,765.00p 161683
01/08/2012 1,823.00p 1,833.00p 1,778.00p 1,812.00p 204365
31/07/2012 1,838.00p 1,891.00p 1,800.00p 1,812.00p 227343
30/07/2012 1,844.00p 1,857.00p 1,802.00p 1,850.00p 325487
27/07/2012 1,800.00p 1,877.00p 1,795.00p 1,860.00p 840157
26/07/2012 1,778.00p 1,800.00p 1,761.00p 1,790.00p 337035
25/07/2012 1,766.00p 1,791.00p 1,745.00p 1,761.00p 189658
24/07/2012 1,771.00p 1,813.03p 1,745.00p 1,750.00p 281310
23/07/2012 1,809.00p 1,843.00p 1,773.00p 1,779.00p 326912
20/07/2012 1,869.00p 1,871.77p 1,798.96p 1,846.00p 266326
19/07/2012 1,860.00p 1,890.00p 1,831.00p 1,850.00p 352022
18/07/2012 1,847.00p 1,875.00p 1,825.00p 1,868.00p 433319
17/07/2012 1,857.00p 1,870.85p 1,824.00p 1,825.00p 389991
16/07/2012 1,803.00p 1,874.00p 1,803.00p 1,872.00p 548781
13/07/2012 1,835.00p 1,835.00p 1,789.00p 1,820.00p 822174
12/07/2012 1,801.00p 1,827.00p 1,786.00p 1,810.00p 374396
11/07/2012 1,807.00p 1,899.00p 1,807.00p 1,820.00p 2239857
10/07/2012 1,700.00p 1,855.00p 1,700.00p 1,855.00p 1611815
09/07/2012 1,651.00p 1,665.24p 1,635.00p 1,644.00p 357764
06/07/2012 1,673.00p 1,677.00p 1,650.36p 1,660.00p 194111
05/07/2012 1,741.00p 1,741.00p 1,656.00p 1,661.00p 604093
04/07/2012 1,728.00p 1,740.00p 1,679.00p 1,724.00p 126745
03/07/2012 1,720.00p 1,739.00p 1,704.00p 1,704.00p 730000
02/07/2012 1,756.00p 1,787.00p 1,697.00p 1,715.00p 456994
29/06/2012 1,726.00p 1,781.00p 1,714.00p 1,775.00p 400839
28/06/2012 1,673.00p 1,688.00p 1,651.00p 1,676.00p 148733
27/06/2012 1,664.00p 1,677.00p 1,637.00p 1,666.00p 340746
26/06/2012 1,625.00p 1,662.00p 1,625.00p 1,650.00p 203335
25/06/2012 1,630.00p 1,664.00p 1,627.00p 1,637.00p 518529
22/06/2012 1,652.00p 1,699.00p 1,645.00p 1,663.00p 258373
21/06/2012 1,656.00p 1,709.00p 1,637.92p 1,688.00p 205970
20/06/2012 1,656.00p 1,677.00p 1,633.00p 1,656.00p 265919
19/06/2012 1,630.00p 1,665.00p 1,630.00p 1,643.00p 170504
18/06/2012 1,656.00p 1,684.00p 1,630.00p 1,632.00p 381797
15/06/2012 1,577.00p 1,675.00p 1,558.00p 1,649.00p 511397
14/06/2012 1,573.00p 1,575.20p 1,545.00p 1,557.00p 402053
13/06/2012 1,601.00p 1,626.00p 1,557.00p 1,565.00p 339390
12/06/2012 1,598.00p 1,605.00p 1,578.00p 1,590.00p 410450
11/06/2012 1,642.00p 1,669.00p 1,589.00p 1,592.00p 218363
08/06/2012 1,667.00p 1,667.00p 1,593.64p 1,627.00p 271523
07/06/2012 1,678.00p 1,678.00p 1,645.00p 1,660.00p 596426
06/06/2012 1,691.00p 1,718.00p 1,620.00p 1,649.00p 743852
01/06/2012 1,730.00p 1,758.00p 1,684.00p 1,695.00p 363478
31/05/2012 1,743.00p 1,751.00p 1,672.00p 1,746.00p 452730
30/05/2012 1,754.00p 1,754.00p 1,710.00p 1,725.00p 412246
29/05/2012 1,775.00p 1,779.57p 1,717.00p 1,735.00p 759857
28/05/2012 1,735.00p 1,755.00p 1,703.00p 1,740.00p 546467
25/05/2012 1,654.00p 1,734.00p 1,649.00p 1,709.00p 693784
24/05/2012 1,589.00p 1,699.00p 1,555.00p 1,655.00p 1280325
23/05/2012 1,556.00p 1,556.00p 1,496.00p 1,522.00p 150073
22/05/2012 1,504.00p 1,565.00p 1,492.00p 1,546.00p 448576
21/05/2012 1,546.00p 1,569.00p 1,483.00p 1,485.00p 486669
18/05/2012 1,560.00p 1,560.00p 1,523.05p 1,535.00p 1242118

*Close Price adjusted for both dividends and splits