ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/10/2011 1,421.00p 1,461.00p 1,402.00p 1,429.00p 385888
19/10/2011 1,466.00p 1,466.00p 1,405.00p 1,456.00p 350517
18/10/2011 1,447.00p 1,469.00p 1,414.00p 1,445.00p 778319
17/10/2011 1,467.00p 1,496.30p 1,401.00p 1,440.00p 705384
14/10/2011 1,475.00p 1,510.00p 1,335.00p 1,480.00p 3214261
13/10/2011 1,546.00p 1,585.00p 1,494.00p 1,506.00p 640741
12/10/2011 1,450.00p 1,572.00p 1,450.00p 1,561.00p 520255
11/10/2011 1,530.00p 1,543.00p 1,454.00p 1,488.00p 525036
10/10/2011 1,441.00p 1,566.24p 1,439.40p 1,537.00p 719240
07/10/2011 1,383.00p 1,480.00p 1,383.00p 1,443.00p 627330
06/10/2011 1,342.00p 1,400.00p 1,324.00p 1,396.00p 1154307
05/10/2011 1,310.00p 1,390.00p 1,295.00p 1,325.00p 950680
04/10/2011 1,425.00p 1,425.00p 1,300.00p 1,310.00p 1385006
03/10/2011 1,482.00p 1,523.00p 1,402.00p 1,428.00p 815195
30/09/2011 1,506.00p 1,569.46p 1,483.40p 1,523.00p 412016
29/09/2011 1,550.00p 1,596.00p 1,518.00p 1,523.00p 624333
28/09/2011 1,622.00p 1,650.00p 1,543.00p 1,559.00p 204616
27/09/2011 1,587.00p 1,646.00p 1,543.00p 1,646.00p 466659
26/09/2011 1,538.00p 1,586.00p 1,538.00p 1,552.00p 470678
23/09/2011 1,583.00p 1,606.00p 1,530.00p 1,570.00p 306527
22/09/2011 1,633.00p 1,685.00p 1,557.00p 1,557.00p 265480
21/09/2011 1,689.00p 1,713.00p 1,682.00p 1,685.00p 260207
20/09/2011 1,669.00p 1,714.00p 1,645.92p 1,700.00p 336419
19/09/2011 1,673.00p 1,713.00p 1,651.00p 1,659.00p 219151
16/09/2011 1,816.00p 1,816.00p 1,707.00p 1,707.00p 615112
15/09/2011 1,727.00p 1,812.00p 1,727.00p 1,785.00p 614304
14/09/2011 1,709.00p 1,767.00p 1,675.00p 1,725.00p 368814
13/09/2011 1,730.00p 1,742.75p 1,662.00p 1,663.00p 231357
12/09/2011 1,726.00p 1,749.50p 1,706.00p 1,710.00p 100801
09/09/2011 1,870.00p 1,870.00p 1,758.00p 1,758.00p 217028
08/09/2011 1,855.00p 1,918.00p 1,848.00p 1,857.00p 352956
07/09/2011 1,825.00p 1,900.00p 1,818.00p 1,875.00p 225438
06/09/2011 1,813.00p 1,859.00p 1,769.00p 1,781.00p 234935
05/09/2011 1,843.00p 1,852.95p 1,822.00p 1,829.00p 99381
02/09/2011 1,912.00p 1,912.00p 1,846.00p 1,877.00p 215884
01/09/2011 1,973.00p 1,987.31p 1,889.00p 1,923.00p 2218246
31/08/2011 1,937.00p 2,035.00p 1,937.00p 1,975.00p 629459
30/08/2011 1,890.00p 1,918.00p 1,878.00p 1,913.00p 156702
26/08/2011 1,847.00p 1,856.00p 1,787.00p 1,826.00p 117782
25/08/2011 1,817.00p 1,887.00p 1,817.00p 1,864.00p 199811
24/08/2011 1,747.00p 1,827.00p 1,747.00p 1,805.00p 151853
23/08/2011 1,763.00p 1,793.00p 1,734.00p 1,755.00p 259941
22/08/2011 1,712.00p 1,758.00p 1,680.00p 1,753.00p 194579
19/08/2011 1,748.00p 1,779.00p 1,686.47p 1,706.00p 239088
18/08/2011 1,835.00p 1,887.78p 1,751.00p 1,764.00p 349249
17/08/2011 1,810.00p 1,874.00p 1,779.00p 1,858.00p 595898
16/08/2011 1,870.00p 1,890.00p 1,797.00p 1,806.00p 393789
15/08/2011 1,850.00p 1,926.00p 1,850.00p 1,875.00p 331486
12/08/2011 1,824.00p 1,900.00p 1,802.43p 1,865.00p 192272
11/08/2011 1,854.00p 1,869.00p 1,791.00p 1,829.00p 453451
10/08/2011 1,879.00p 2,046.38p 1,832.00p 1,840.00p 1426476
09/08/2011 1,715.00p 1,973.99p 1,623.00p 1,832.00p 1268222
08/08/2011 1,986.00p 2,085.67p 1,678.77p 1,736.00p 985113
05/08/2011 1,921.00p 2,118.42p 1,839.00p 2,018.00p 752370
04/08/2011 2,131.00p 2,131.00p 1,969.00p 1,977.00p 346962
03/08/2011 2,160.00p 2,182.60p 2,093.00p 2,093.00p 349205
02/08/2011 2,221.00p 2,221.50p 2,154.00p 2,154.00p 205680
01/08/2011 2,282.00p 2,282.00p 2,190.00p 2,220.00p 219123
29/07/2011 2,285.00p 2,337.00p 2,257.00p 2,270.00p 198903
28/07/2011 2,296.00p 2,321.00p 2,267.00p 2,280.00p 65379
27/07/2011 2,327.00p 2,355.99p 2,308.00p 2,322.00p 66887
26/07/2011 2,342.00p 2,370.00p 2,323.00p 2,342.00p 130213
25/07/2011 2,280.00p 2,379.00p 2,280.00p 2,325.00p 256140
22/07/2011 2,370.00p 2,379.86p 2,283.00p 2,310.00p 269447
21/07/2011 2,401.00p 2,401.00p 2,344.00p 2,348.00p 165909
20/07/2011 2,399.00p 2,399.00p 2,345.00p 2,368.00p 136505
19/07/2011 2,420.00p 2,420.00p 2,366.00p 2,370.00p 258506
18/07/2011 2,355.00p 2,425.00p 2,355.00p 2,406.00p 386399
15/07/2011 2,398.00p 2,400.00p 2,362.52p 2,385.00p 378131
14/07/2011 2,460.00p 2,460.00p 2,350.00p 2,386.00p 542438
13/07/2011 2,330.00p 2,450.00p 2,177.11p 2,350.00p 619111
12/07/2011 2,204.00p 2,305.00p 2,160.00p 2,300.00p 529047
11/07/2011 2,384.00p 2,384.00p 2,226.00p 2,237.00p 423676
08/07/2011 2,419.00p 2,439.00p 2,367.00p 2,380.00p 122023
07/07/2011 2,366.00p 2,449.00p 2,337.00p 2,393.00p 268364
06/07/2011 2,400.00p 2,416.00p 2,360.00p 2,382.00p 126322
05/07/2011 2,342.00p 2,412.00p 2,342.00p 2,388.00p 142661
04/07/2011 2,365.00p 2,397.72p 2,325.00p 2,382.00p 94345
01/07/2011 2,357.00p 2,400.00p 2,333.00p 2,356.00p 124208
30/06/2011 2,416.00p 2,416.00p 2,398.00p 2,400.00p 187703
29/06/2011 2,426.00p 2,426.00p 2,370.00p 2,405.00p 208169
28/06/2011 2,413.00p 2,415.62p 2,384.00p 2,400.00p 403768
27/06/2011 2,380.00p 2,399.00p 2,380.00p 2,396.00p 58841
24/06/2011 2,384.00p 2,402.00p 2,360.00p 2,389.00p 133484
23/06/2011 2,395.00p 2,415.00p 2,365.00p 2,380.00p 225688
22/06/2011 2,420.00p 2,425.00p 2,398.00p 2,422.00p 82265
21/06/2011 2,425.00p 2,440.00p 2,401.00p 2,422.00p 184577
20/06/2011 2,360.00p 2,408.00p 2,360.00p 2,394.70p 207507
17/06/2011 2,399.00p 2,404.00p 2,359.00p 2,400.00p 152814
16/06/2011 2,444.00p 2,444.00p 2,363.71p 2,404.00p 396830
15/06/2011 2,470.00p 2,508.00p 2,447.00p 2,450.00p 218697
14/06/2011 2,420.00p 2,477.00p 2,415.00p 2,468.00p 129717
13/06/2011 2,355.00p 2,437.00p 2,355.00p 2,417.00p 183931
10/06/2011 2,350.00p 2,404.00p 2,330.00p 2,381.00p 244842
09/06/2011 2,364.00p 2,418.00p 2,334.00p 2,407.00p 344694
08/06/2011 2,365.00p 2,425.00p 2,300.00p 2,374.00p 506981
07/06/2011 2,290.00p 2,349.00p 2,278.00p 2,317.00p 400772
06/06/2011 2,000.00p 2,308.00p 1,988.97p 2,298.00p 1318597
03/06/2011 2,118.00p 2,174.00p 1,992.00p 2,001.00p 955316
02/06/2011 2,275.00p 2,338.00p 2,046.80p 2,144.00p 1694756
01/06/2011 2,384.00p 2,384.00p 2,300.00p 2,338.00p 270493
31/05/2011 2,312.00p 2,430.00p 2,312.00p 2,367.00p 81599
27/05/2011 2,357.00p 2,357.00p 2,321.00p 2,339.00p 156598
26/05/2011 2,352.00p 2,376.00p 2,319.00p 2,328.00p 280421
25/05/2011 2,310.00p 2,380.00p 2,288.00p 2,357.00p 223219
24/05/2011 2,309.00p 2,361.93p 2,300.00p 2,310.00p 419937
23/05/2011 2,316.00p 2,325.00p 2,283.00p 2,321.00p 275268
20/05/2011 2,294.00p 2,402.00p 2,290.00p 2,355.00p 272054
19/05/2011 2,215.00p 2,324.04p 2,215.00p 2,300.00p 158270
18/05/2011 2,303.00p 2,312.00p 2,233.00p 2,246.00p 119841
17/05/2011 2,184.00p 2,331.00p 2,183.00p 2,300.00p 470417
16/05/2011 2,209.00p 2,257.00p 2,151.00p 2,225.00p 322830
13/05/2011 2,299.00p 2,314.00p 2,191.00p 2,208.00p 467394
12/05/2011 2,325.00p 2,387.32p 2,286.00p 2,315.00p 161447
11/05/2011 2,423.00p 2,423.00p 2,326.00p 2,355.00p 153895
10/05/2011 2,400.00p 2,417.00p 2,344.00p 2,402.00p 260113
09/05/2011 2,300.00p 2,484.00p 2,300.00p 2,432.00p 272284
06/05/2011 2,355.00p 2,355.00p 2,269.00p 2,303.00p 207393
05/05/2011 2,336.00p 2,375.00p 2,325.00p 2,341.00p 335895
04/05/2011 2,345.00p 2,414.00p 2,325.00p 2,342.00p 354259
03/05/2011 2,329.00p 2,341.00p 2,294.00p 2,337.00p 219131
28/04/2011 2,350.00p 2,350.00p 2,286.35p 2,304.00p 232046
27/04/2011 2,396.00p 2,396.00p 2,275.00p 2,328.00p 383251
26/04/2011 2,397.00p 2,440.00p 2,371.00p 2,385.00p 469758
21/04/2011 2,350.00p 2,424.00p 2,350.00p 2,410.00p 629503
20/04/2011 2,234.00p 2,370.00p 2,234.00p 2,352.00p 973813
19/04/2011 2,143.00p 2,248.00p 2,125.00p 2,238.00p 360450
18/04/2011 2,135.00p 2,145.00p 2,102.00p 2,127.00p 255870
15/04/2011 2,050.00p 2,133.00p 2,029.45p 2,120.00p 580187
14/04/2011 1,965.00p 2,088.00p 1,947.42p 2,050.00p 1395943
13/04/2011 1,792.00p 1,964.00p 1,707.00p 1,950.00p 1915397
12/04/2011 1,720.00p 1,740.00p 1,668.68p 1,707.00p 354031
11/04/2011 1,767.00p 1,776.00p 1,733.00p 1,746.00p 187431
08/04/2011 1,807.00p 1,807.00p 1,744.00p 1,765.00p 258937
07/04/2011 1,823.00p 1,849.63p 1,792.00p 1,807.00p 218094
06/04/2011 1,829.00p 1,857.00p 1,799.00p 1,839.00p 355954
05/04/2011 1,757.00p 1,840.00p 1,747.24p 1,820.00p 909295
04/04/2011 1,737.00p 1,781.00p 1,721.42p 1,751.00p 214563
01/04/2011 1,722.00p 1,737.00p 1,700.00p 1,737.00p 563957
31/03/2011 1,704.00p 1,722.00p 1,000.00p 1,708.00p 375194
30/03/2011 1,742.00p 1,742.00p 1,700.00p 1,716.00p 187705
29/03/2011 1,710.00p 1,745.00p 1,695.05p 1,712.00p 326850
28/03/2011 1,745.00p 1,755.89p 1,710.00p 1,710.00p 187326
25/03/2011 1,765.00p 1,796.06p 1,736.00p 1,751.00p 234135
24/03/2011 1,770.00p 1,801.00p 1,758.00p 1,768.00p 227563
23/03/2011 1,823.00p 1,825.00p 1,766.00p 1,769.00p 356830
22/03/2011 1,880.00p 1,880.00p 1,809.00p 1,820.00p 273980
21/03/2011 1,734.00p 1,904.00p 1,717.00p 1,870.00p 400264
18/03/2011 1,740.00p 1,744.95p 1,701.00p 1,717.00p 374523
17/03/2011 1,722.00p 1,755.83p 1,714.00p 1,724.00p 144827
16/03/2011 1,747.00p 1,876.97p 1,730.18p 1,732.00p 368653
15/03/2011 1,807.00p 1,807.00p 1,672.06p 1,726.00p 650277
14/03/2011 1,864.00p 1,864.00p 1,808.00p 1,826.00p 210857
11/03/2011 1,910.00p 1,910.00p 1,847.00p 1,864.00p 280922
10/03/2011 1,879.00p 1,924.00p 1,879.00p 1,900.00p 188375
09/03/2011 1,914.00p 1,928.00p 1,871.25p 1,904.00p 272221
08/03/2011 1,839.00p 1,924.00p 1,822.00p 1,924.00p 278716
07/03/2011 1,790.00p 1,834.00p 1,779.00p 1,821.00p 151570
04/03/2011 1,843.00p 1,843.00p 1,780.00p 1,796.00p 168774
03/03/2011 1,856.00p 1,880.00p 1,799.00p 1,818.00p 164615
02/03/2011 1,884.00p 1,903.00p 1,810.00p 1,830.00p 324860
01/03/2011 1,868.00p 1,935.00p 1,868.00p 1,887.00p 213403
28/02/2011 1,869.00p 1,882.00p 1,829.00p 1,882.00p 149397
25/02/2011 1,775.00p 1,864.00p 1,760.00p 1,858.00p 71016
24/02/2011 1,823.00p 1,842.00p 1,780.00p 1,805.00p 417622
23/02/2011 1,849.00p 1,878.65p 1,812.00p 1,825.00p 464331
22/02/2011 1,858.00p 1,887.47p 1,830.00p 1,861.00p 170264
21/02/2011 1,865.00p 1,900.00p 1,859.00p 1,878.00p 178126
18/02/2011 1,864.00p 1,900.00p 1,851.00p 1,895.00p 327655
17/02/2011 1,868.00p 1,886.00p 1,830.00p 1,850.00p 207056
16/02/2011 1,820.00p 1,875.00p 1,817.00p 1,850.00p 182814
15/02/2011 1,838.00p 1,845.00p 1,797.00p 1,845.00p 121359
14/02/2011 1,787.00p 1,879.00p 1,787.00p 1,837.00p 548977
11/02/2011 1,868.00p 1,900.00p 1,819.00p 1,825.00p 758899
10/02/2011 1,760.00p 1,900.00p 1,739.00p 1,890.00p 804054
09/02/2011 1,700.00p 1,767.00p 1,700.00p 1,760.00p 405923
08/02/2011 1,675.00p 1,710.00p 1,649.00p 1,700.00p 303959
07/02/2011 1,635.00p 1,708.00p 1,635.00p 1,675.00p 657928
04/02/2011 1,621.00p 1,651.00p 1,607.00p 1,645.00p 434868
03/02/2011 1,550.00p 1,609.00p 1,537.00p 1,601.00p 376644
02/02/2011 1,425.00p 1,594.00p 1,422.00p 1,576.00p 2713480
01/02/2011 1,516.00p 1,517.00p 1,439.00p 1,443.00p 563311
31/01/2011 1,497.00p 1,516.74p 1,475.00p 1,503.00p 136678
28/01/2011 1,559.00p 1,565.00p 1,476.00p 1,502.00p 138940
27/01/2011 1,510.00p 1,580.00p 1,500.00p 1,548.00p 272857
26/01/2011 1,516.00p 1,516.00p 1,480.00p 1,500.00p 191713
25/01/2011 1,490.00p 1,531.00p 1,475.00p 1,495.00p 112747
24/01/2011 1,520.00p 1,542.00p 1,470.00p 1,500.00p 358835
21/01/2011 1,566.00p 1,566.00p 1,500.00p 1,520.00p 373784
20/01/2011 1,695.00p 1,695.00p 1,551.00p 1,551.00p 511325
19/01/2011 1,545.00p 1,699.00p 1,545.00p 1,683.00p 1224592
18/01/2011 1,511.00p 1,581.00p 1,500.00p 1,550.00p 290143
17/01/2011 1,571.00p 1,571.00p 1,500.00p 1,521.00p 240367
14/01/2011 1,503.00p 1,630.00p 1,502.00p 1,558.00p 610299
13/01/2011 1,635.00p 1,646.00p 1,511.00p 1,520.00p 833622
12/01/2011 1,620.00p 1,630.00p 1,593.00p 1,614.00p 116709
11/01/2011 1,626.00p 1,630.00p 1,600.00p 1,600.00p 294599
10/01/2011 1,621.00p 1,624.00p 1,593.00p 1,613.00p 208227
07/01/2011 1,601.00p 1,630.00p 1,576.00p 1,602.00p 214457
06/01/2011 1,616.00p 1,618.00p 1,585.00p 1,596.00p 272714

*Close Price adjusted for both dividends and splits