ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2010 1,118.00p 1,121.00p 1,067.20p 1,111.00p 1934264
13/10/2010 1,150.00p 1,170.22p 1,140.00p 1,145.00p 1238284
12/10/2010 1,138.00p 1,175.00p 1,129.00p 1,153.00p 260756
11/10/2010 1,107.00p 1,155.00p 1,105.00p 1,150.00p 239003
08/10/2010 1,146.00p 1,153.30p 1,114.00p 1,135.00p 195008
07/10/2010 1,139.00p 1,161.00p 1,103.70p 1,160.00p 592657
06/10/2010 1,170.00p 1,205.00p 1,145.00p 1,155.00p 411150
05/10/2010 1,138.00p 1,203.08p 1,120.00p 1,177.00p 681148
04/10/2010 1,128.00p 1,147.80p 1,126.00p 1,129.00p 71508
01/10/2010 1,148.00p 1,153.00p 1,124.00p 1,138.00p 259590
30/09/2010 1,140.00p 1,166.00p 1,130.00p 1,135.00p 247849
29/09/2010 1,129.00p 1,150.00p 1,088.56p 1,143.00p 81189
28/09/2010 1,100.00p 1,148.00p 1,088.00p 1,139.00p 242654
27/09/2010 1,108.00p 1,108.00p 1,088.00p 1,089.00p 44991
24/09/2010 1,079.00p 1,108.00p 1,067.00p 1,100.00p 408451
23/09/2010 1,083.00p 1,093.00p 1,067.00p 1,083.00p 310062
22/09/2010 1,080.00p 1,080.00p 1,046.00p 1,067.00p 790504
21/09/2010 1,097.00p 1,120.00p 1,093.30p 1,102.00p 426068
20/09/2010 1,131.00p 1,135.00p 1,098.00p 1,109.00p 242359
17/09/2010 1,118.00p 1,125.00p 1,102.00p 1,110.00p 420805
16/09/2010 1,140.00p 1,140.00p 1,084.18p 1,100.00p 517814
15/09/2010 1,199.00p 1,210.00p 1,125.00p 1,136.00p 868121
14/09/2010 1,146.00p 1,211.00p 1,143.43p 1,200.00p 969172
13/09/2010 1,090.00p 1,167.00p 1,090.00p 1,150.00p 1698291
10/09/2010 1,004.00p 1,111.00p 1,004.00p 1,111.00p 733988
09/09/2010 959.00p 1,033.00p 959.00p 1,033.00p 645433
08/09/2010 974.50p 977.00p 959.00p 976.50p 83389
07/09/2010 955.50p 965.00p 953.00p 960.50p 114112
06/09/2010 959.00p 966.00p 943.50p 963.50p 46882
03/09/2010 949.00p 976.50p 942.00p 963.50p 99261
02/09/2010 949.00p 985.00p 947.50p 955.00p 200501
01/09/2010 950.00p 975.50p 937.00p 975.50p 531852
31/08/2010 919.00p 953.00p 919.00p 952.50p 227676
27/08/2010 935.00p 947.50p 928.50p 937.50p 311211
26/08/2010 915.00p 957.50p 915.00p 930.00p 311739
25/08/2010 896.50p 919.00p 896.50p 910.00p 120852
24/08/2010 910.00p 923.00p 892.00p 908.00p 260528
23/08/2010 902.00p 922.50p 902.00p 920.50p 101922
20/08/2010 893.50p 917.18p 883.50p 905.00p 178438
19/08/2010 880.50p 912.00p 880.50p 903.50p 255835
18/08/2010 844.00p 905.50p 832.60p 888.50p 1009711
17/08/2010 846.50p 850.25p 835.00p 840.00p 207760
16/08/2010 851.00p 864.50p 838.00p 848.50p 157191
13/08/2010 857.50p 859.97p 847.00p 858.00p 180135
12/08/2010 852.50p 876.08p 842.00p 856.50p 250345
11/08/2010 882.00p 894.05p 859.50p 859.50p 159722
10/08/2010 884.00p 895.50p 869.00p 890.00p 169646
09/08/2010 881.00p 907.60p 881.00p 887.00p 72000
06/08/2010 881.50p 917.50p 881.50p 893.50p 166462
05/08/2010 890.00p 896.00p 883.50p 886.50p 124728
04/08/2010 917.00p 924.24p 883.50p 894.00p 129276
03/08/2010 911.50p 925.00p 900.00p 913.00p 135145
02/08/2010 904.00p 922.00p 904.00p 918.00p 338638
30/07/2010 934.00p 934.00p 900.00p 909.50p 923225
29/07/2010 913.00p 937.00p 913.00p 922.00p 104334
28/07/2010 935.00p 935.11p 912.00p 916.00p 109143
27/07/2010 967.00p 967.00p 922.55p 929.00p 1072325
26/07/2010 960.00p 974.35p 957.00p 968.00p 171562
23/07/2010 960.00p 974.00p 946.00p 967.50p 148163
22/07/2010 920.50p 957.50p 913.75p 957.50p 335064
21/07/2010 956.00p 956.00p 914.80p 923.00p 516574
20/07/2010 976.50p 983.00p 939.50p 949.50p 447537
19/07/2010 980.50p 992.50p 967.50p 974.50p 282473
16/07/2010 984.50p 998.00p 967.50p 988.00p 466789
15/07/2010 942.50p 991.00p 902.20p 989.00p 1078687
14/07/2010 906.00p 969.50p 885.00p 949.50p 7105549
13/07/2010 878.00p 896.50p 876.00p 896.50p 907623
12/07/2010 881.50p 889.50p 879.10p 881.50p 237594
09/07/2010 892.50p 896.50p 877.50p 890.00p 112172
08/07/2010 881.00p 888.00p 873.50p 882.00p 1072817
07/07/2010 874.00p 884.00p 870.00p 882.00p 290438
06/07/2010 864.00p 885.00p 860.00p 882.50p 1157113
05/07/2010 851.50p 878.00p 845.50p 875.00p 421460
02/07/2010 860.00p 865.50p 841.00p 855.00p 718261
01/07/2010 862.00p 862.00p 845.00p 856.00p 635121
30/06/2010 855.50p 871.50p 846.00p 860.00p 535392
29/06/2010 866.00p 867.00p 827.50p 851.00p 2098796
28/06/2010 891.50p 904.69p 869.00p 878.50p 848844
25/06/2010 886.50p 924.50p 885.50p 901.50p 2042230
24/06/2010 858.50p 900.00p 852.00p 894.50p 2081389
23/06/2010 817.00p 887.00p 817.00p 860.00p 945289
22/06/2010 800.50p 831.00p 794.60p 830.00p 1202749
21/06/2010 777.00p 815.50p 777.00p 801.00p 515358
18/06/2010 750.00p 763.00p 744.00p 761.00p 407082
17/06/2010 753.00p 760.00p 742.00p 746.00p 124474
16/06/2010 763.00p 763.00p 745.00p 760.00p 941723
15/06/2010 759.50p 765.00p 753.00p 760.00p 216632
14/06/2010 755.50p 763.00p 747.00p 760.00p 1085561
11/06/2010 725.50p 756.50p 720.00p 746.50p 841882
10/06/2010 719.50p 748.00p 700.00p 715.00p 1108591
09/06/2010 640.00p 730.00p 640.00p 728.00p 2551915
08/06/2010 650.00p 650.00p 629.50p 632.50p 386091
07/06/2010 646.00p 646.50p 633.00p 644.50p 406286
04/06/2010 656.00p 660.00p 640.50p 645.00p 483583
03/06/2010 663.00p 665.00p 648.00p 652.50p 430777
02/06/2010 664.00p 664.01p 650.00p 655.00p 519987
01/06/2010 667.00p 682.50p 655.00p 670.00p 244855
28/05/2010 684.00p 696.45p 666.50p 676.00p 280727
27/05/2010 637.50p 694.50p 636.00p 681.50p 700203
26/05/2010 610.00p 639.00p 603.50p 639.00p 582300
25/05/2010 592.50p 609.50p 592.50p 608.50p 438391
24/05/2010 606.00p 610.00p 601.50p 604.50p 514564
21/05/2010 593.50p 605.35p 582.00p 602.00p 306500
20/05/2010 600.00p 611.16p 585.50p 591.00p 454970
19/05/2010 610.00p 613.00p 593.50p 600.00p 721107
18/05/2010 613.00p 620.00p 610.50p 615.00p 388709
17/05/2010 620.00p 622.00p 603.00p 608.00p 496345
14/05/2010 628.00p 628.00p 617.00p 624.50p 780998
13/05/2010 630.00p 632.50p 620.00p 629.00p 267159
12/05/2010 614.00p 626.50p 610.28p 625.00p 950386
11/05/2010 610.50p 617.00p 590.50p 614.00p 523459
10/05/2010 623.50p 634.00p 605.00p 615.00p 835684
07/05/2010 597.00p 604.00p 575.50p 600.00p 595380
06/05/2010 598.50p 615.50p 590.00p 608.00p 460188
05/05/2010 625.00p 626.50p 605.00p 605.00p 2127114
04/05/2010 642.00p 659.50p 615.00p 620.00p 444741
30/04/2010 620.00p 629.86p 613.97p 627.50p 574671
29/04/2010 617.50p 620.50p 611.00p 620.00p 411588
28/04/2010 618.00p 623.50p 598.50p 614.00p 1112656
27/04/2010 615.00p 630.00p 607.50p 618.00p 483857
26/04/2010 612.00p 617.00p 605.50p 617.00p 293559
23/04/2010 617.00p 624.44p 590.50p 610.00p 1360382
22/04/2010 604.50p 649.10p 601.12p 617.00p 2060222
21/04/2010 560.00p 615.00p 551.27p 600.00p 3368386
20/04/2010 530.00p 559.50p 519.04p 554.00p 809794
19/04/2010 529.50p 529.50p 523.00p 523.00p 164254
16/04/2010 525.00p 533.50p 521.50p 527.50p 237826
15/04/2010 540.00p 542.50p 527.00p 529.00p 916895
14/04/2010 554.50p 564.37p 540.00p 541.50p 530989
13/04/2010 554.00p 559.50p 548.50p 559.50p 503510
12/04/2010 559.00p 571.50p 546.50p 554.00p 210001
09/04/2010 543.00p 568.00p 540.16p 557.50p 289478
08/04/2010 533.00p 547.00p 522.00p 540.00p 597999
07/04/2010 539.00p 540.00p 530.50p 535.00p 209295
06/04/2010 520.00p 550.00p 515.75p 538.50p 403274
01/04/2010 521.50p 536.75p 513.00p 517.50p 602251
31/03/2010 507.50p 529.50p 502.50p 517.50p 572797
30/03/2010 501.00p 505.00p 491.67p 505.00p 256739
29/03/2010 505.00p 505.00p 493.50p 502.50p 142643
26/03/2010 495.00p 504.50p 495.00p 503.00p 66365
25/03/2010 494.50p 502.00p 494.50p 496.25p 157087
24/03/2010 495.00p 502.00p 489.75p 500.00p 243639
23/03/2010 494.25p 495.00p 477.72p 495.00p 340716
22/03/2010 465.00p 493.75p 463.70p 493.00p 367799
19/03/2010 477.00p 490.25p 476.67p 479.00p 84250
18/03/2010 469.25p 481.00p 469.25p 477.25p 387207
17/03/2010 486.75p 487.00p 475.00p 475.75p 200435
16/03/2010 478.00p 484.75p 471.00p 484.75p 312574
15/03/2010 463.00p 483.00p 460.82p 475.25p 1030201
12/03/2010 459.00p 465.00p 459.00p 460.50p 313033
11/03/2010 456.00p 462.50p 448.28p 460.50p 971327
10/03/2010 461.50p 470.00p 455.00p 456.25p 153394
09/03/2010 461.25p 465.00p 455.68p 464.00p 206026
08/03/2010 460.75p 467.75p 460.75p 462.50p 86806
05/03/2010 455.25p 467.50p 455.25p 463.50p 251295
04/03/2010 457.00p 465.75p 450.00p 457.75p 139431
03/03/2010 469.50p 472.75p 458.50p 462.00p 273045
02/03/2010 475.00p 475.25p 468.75p 474.00p 53365
01/03/2010 472.00p 477.50p 469.25p 477.50p 500191
26/02/2010 465.00p 471.51p 465.00p 470.00p 98575
25/02/2010 471.50p 474.74p 466.25p 468.75p 50617
24/02/2010 475.00p 479.75p 466.75p 477.00p 457482
23/02/2010 500.00p 500.00p 471.35p 472.00p 526694
22/02/2010 492.00p 503.50p 488.25p 498.25p 209041
19/02/2010 486.25p 500.00p 480.00p 493.75p 248803
18/02/2010 477.75p 490.25p 473.77p 485.50p 528337
17/02/2010 474.75p 478.25p 468.75p 474.75p 304836
16/02/2010 458.75p 478.00p 458.75p 474.00p 124855
15/02/2010 450.50p 475.00p 450.50p 461.00p 368031
12/02/2010 437.50p 455.00p 436.50p 455.00p 588902
11/02/2010 419.00p 440.00p 418.70p 438.00p 232520
10/02/2010 410.00p 422.00p 410.00p 417.50p 81769
09/02/2010 413.50p 418.00p 413.50p 415.25p 175834
08/02/2010 415.00p 422.25p 403.50p 415.00p 444671
05/02/2010 415.50p 423.00p 415.00p 415.00p 179573
04/02/2010 432.25p 436.00p 417.25p 420.00p 209671
03/02/2010 441.75p 444.50p 433.50p 436.75p 564573
02/02/2010 433.25p 444.00p 433.25p 441.50p 266466
01/02/2010 435.00p 441.50p 430.00p 441.50p 255669
29/01/2010 432.00p 438.00p 428.40p 432.00p 601791
28/01/2010 428.00p 435.50p 422.36p 428.00p 200926
27/01/2010 431.50p 432.75p 424.00p 425.00p 448873
26/01/2010 423.00p 435.25p 423.00p 429.00p 343932
25/01/2010 435.00p 437.25p 416.64p 421.00p 773744
22/01/2010 443.75p 445.75p 430.50p 437.25p 409573
21/01/2010 452.25p 457.75p 443.75p 443.75p 332909
20/01/2010 452.00p 456.25p 445.50p 449.25p 277395
19/01/2010 437.00p 452.00p 432.00p 452.00p 975286
18/01/2010 445.00p 448.75p 431.00p 435.00p 2592989
15/01/2010 482.00p 486.25p 466.00p 468.00p 348938
14/01/2010 459.00p 484.00p 457.50p 480.00p 258729
13/01/2010 464.25p 473.00p 458.25p 458.50p 174936
12/01/2010 468.75p 474.00p 458.00p 468.50p 747290
11/01/2010 478.00p 480.18p 471.28p 473.25p 147256
08/01/2010 481.00p 485.25p 476.50p 480.00p 292997
07/01/2010 484.50p 484.50p 474.93p 479.75p 257095
06/01/2010 481.50p 487.50p 479.50p 480.50p 144280
05/01/2010 484.75p 489.57p 471.75p 484.00p 307374
04/01/2010 491.00p 498.00p 476.50p 492.00p 191521
31/12/2009 482.75p 490.00p 481.20p 487.50p 22127

*Close Price adjusted for both dividends and splits