ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/05/2012 1,581.00p 1,581.00p 1,545.00p 1,562.00p 303113
16/05/2012 1,566.00p 1,603.00p 1,551.00p 1,560.00p 307912
15/05/2012 1,555.00p 1,604.00p 1,551.00p 1,593.00p 376087
14/05/2012 1,595.00p 1,600.00p 1,542.00p 1,564.00p 634215
11/05/2012 1,547.00p 1,606.00p 1,541.00p 1,606.00p 469447
10/05/2012 1,457.00p 1,570.00p 1,455.96p 1,570.00p 691982
09/05/2012 1,435.00p 1,475.00p 1,435.00p 1,475.00p 750199
08/05/2012 1,420.00p 1,450.00p 1,420.00p 1,445.00p 873662
04/05/2012 1,442.00p 1,447.00p 1,417.50p 1,440.00p 576467
03/05/2012 1,463.00p 1,469.34p 1,428.00p 1,440.00p 786484
02/05/2012 1,556.00p 1,612.00p 1,459.00p 1,480.00p 595299
01/05/2012 1,482.00p 1,496.00p 1,450.00p 1,483.00p 274737
30/04/2012 1,470.00p 1,496.00p 1,443.00p 1,478.00p 740803
27/04/2012 1,430.00p 1,460.00p 1,390.00p 1,460.00p 2511212
26/04/2012 1,380.00p 1,603.07p 1,325.00p 1,395.00p 6024846
25/04/2012 1,561.00p 1,623.00p 1,561.00p 1,597.00p 621369
24/04/2012 1,585.00p 1,590.00p 1,557.00p 1,567.00p 523366
23/04/2012 1,590.00p 1,606.00p 1,564.00p 1,567.00p 799891
20/04/2012 1,617.00p 1,653.00p 1,560.61p 1,613.00p 1124956
19/04/2012 1,614.00p 1,624.00p 1,579.00p 1,610.00p 939585
18/04/2012 1,600.00p 1,621.71p 1,588.00p 1,595.00p 622868
17/04/2012 1,594.00p 1,628.00p 1,593.52p 1,594.00p 717567
16/04/2012 1,626.00p 1,650.00p 1,592.00p 1,600.00p 567368
13/04/2012 1,638.00p 1,683.00p 1,608.00p 1,626.00p 208363
12/04/2012 1,623.00p 1,678.00p 1,605.00p 1,645.00p 302657
11/04/2012 1,575.00p 1,632.00p 1,563.00p 1,611.00p 540671
10/04/2012 1,654.00p 1,704.00p 1,585.00p 1,585.00p 561002
05/04/2012 1,716.00p 1,722.00p 1,648.71p 1,665.00p 477186
04/04/2012 1,770.00p 1,785.00p 1,684.00p 1,700.00p 771872
03/04/2012 1,796.00p 1,809.00p 1,759.00p 1,788.00p 689710
02/04/2012 1,780.00p 1,818.00p 1,767.00p 1,800.00p 569453
30/03/2012 1,792.00p 1,801.00p 1,733.00p 1,782.00p 444500
29/03/2012 1,823.00p 1,857.00p 1,749.00p 1,759.00p 600648
28/03/2012 1,884.00p 1,895.00p 1,816.00p 1,825.00p 416728
27/03/2012 1,868.00p 1,904.00p 1,865.00p 1,893.00p 569711
26/03/2012 1,809.00p 1,880.00p 1,757.10p 1,878.00p 366329
23/03/2012 1,762.00p 1,820.50p 1,762.00p 1,816.00p 509043
22/03/2012 1,749.00p 1,789.00p 1,722.00p 1,765.00p 170272
21/03/2012 1,740.00p 1,780.00p 1,737.00p 1,765.00p 303263
20/03/2012 1,764.00p 1,766.00p 1,713.00p 1,740.00p 416813
19/03/2012 1,730.00p 1,785.00p 1,730.00p 1,754.00p 513755
16/03/2012 1,706.00p 1,749.00p 1,695.00p 1,740.00p 582228
15/03/2012 1,707.00p 1,735.00p 1,675.00p 1,695.00p 431607
14/03/2012 1,735.00p 1,735.00p 1,690.80p 1,706.00p 305782
13/03/2012 1,757.00p 1,758.00p 1,708.00p 1,716.00p 277479
12/03/2012 1,727.00p 1,757.00p 1,717.00p 1,736.00p 420448
09/03/2012 1,733.00p 1,771.00p 1,713.00p 1,742.00p 448523
08/03/2012 1,691.00p 1,730.00p 1,685.00p 1,717.00p 391985
07/03/2012 1,652.00p 1,707.00p 1,652.00p 1,702.00p 396760
06/03/2012 1,711.00p 1,719.00p 1,625.00p 1,679.00p 745087
05/03/2012 1,787.00p 1,787.00p 1,700.00p 1,700.00p 659605
02/03/2012 1,776.00p 1,852.00p 1,770.50p 1,777.00p 271545
01/03/2012 1,851.00p 1,851.00p 1,766.00p 1,782.00p 614442
29/02/2012 1,859.00p 1,873.00p 1,825.05p 1,836.00p 347089
28/02/2012 1,793.00p 1,845.00p 1,793.00p 1,842.00p 238210
27/02/2012 1,848.00p 1,872.00p 1,792.00p 1,805.00p 235521
24/02/2012 1,890.00p 1,901.00p 1,828.00p 1,828.00p 203811
23/02/2012 1,813.00p 1,877.00p 1,813.00p 1,868.00p 224718
22/02/2012 1,854.00p 1,911.00p 1,838.98p 1,908.00p 286928
21/02/2012 1,904.00p 1,915.00p 1,844.00p 1,875.00p 297915
20/02/2012 1,877.00p 1,900.00p 1,859.88p 1,892.00p 125926
17/02/2012 1,860.00p 1,900.00p 1,847.05p 1,854.00p 123115
16/02/2012 1,877.00p 1,877.00p 1,817.05p 1,851.00p 201987
15/02/2012 1,890.00p 1,890.00p 1,843.94p 1,881.00p 123146
14/02/2012 1,866.00p 1,895.00p 1,845.00p 1,852.00p 145433
13/02/2012 1,914.00p 1,930.00p 1,876.00p 1,894.00p 176846
10/02/2012 1,895.00p 1,901.00p 1,825.00p 1,888.00p 302309
09/02/2012 1,821.00p 1,927.00p 1,821.00p 1,897.00p 269703
08/02/2012 1,882.00p 1,907.95p 1,820.00p 1,836.00p 243326

*Close Price adjusted for both dividends and splits