ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2024 359.10p 368.80p 351.40p 354.80p 377651
07/03/2024 370.00p 374.80p 360.00p 360.40p 224417
06/03/2024 356.00p 372.00p 351.60p 368.20p 335102
05/03/2024 370.90p 370.90p 347.30p 356.00p 336994
04/03/2024 366.30p 377.00p 360.20p 362.80p 310264
01/03/2024 371.30p 379.90p 362.40p 371.90p 322236
29/02/2024 377.80p 384.80p 369.20p 377.00p 740985
28/02/2024 363.10p 377.00p 363.10p 374.30p 205261
27/02/2024 364.80p 374.80p 359.80p 370.50p 387757
26/02/2024 363.70p 368.10p 356.88p 364.80p 1164807
23/02/2024 366.00p 368.10p 358.70p 367.30p 251548
22/02/2024 367.60p 372.00p 361.00p 368.10p 204819
21/02/2024 384.80p 384.80p 366.09p 369.80p 299745
20/02/2024 368.00p 380.96p 368.00p 376.00p 152385
19/02/2024 401.00p 414.20p 367.00p 377.60p 684334
16/02/2024 402.50p 406.00p 394.40p 400.00p 418225
15/02/2024 403.20p 407.00p 397.80p 399.80p 195990
14/02/2024 396.60p 406.40p 387.20p 399.90p 509878
13/02/2024 388.80p 402.00p 385.00p 393.50p 405298
12/02/2024 373.80p 395.20p 363.90p 393.80p 369522
09/02/2024 368.80p 374.80p 362.10p 372.40p 148093
08/02/2024 361.10p 371.90p 361.10p 366.90p 192021
07/02/2024 370.00p 375.40p 363.50p 366.60p 183245
06/02/2024 366.30p 374.15p 362.00p 372.70p 243630
05/02/2024 366.10p 378.00p 359.71p 366.00p 282123
02/02/2024 360.40p 370.77p 359.75p 365.00p 186441
01/02/2024 369.00p 376.40p 358.70p 361.10p 258249
31/01/2024 373.00p 383.00p 367.90p 369.50p 503842
30/01/2024 378.00p 395.20p 373.00p 378.20p 224071
29/01/2024 384.90p 384.90p 373.90p 380.80p 178443
26/01/2024 380.10p 385.00p 375.40p 376.10p 127304
25/01/2024 361.10p 384.80p 361.10p 380.40p 174145
24/01/2024 380.00p 381.30p 371.00p 375.80p 283666
23/01/2024 362.50p 380.40p 362.50p 373.20p 278802
22/01/2024 365.00p 377.70p 357.00p 365.80p 870599
19/01/2024 382.70p 383.90p 367.60p 367.60p 427130
18/01/2024 381.50p 384.60p 375.00p 382.40p 365144
17/01/2024 374.00p 383.80p 371.30p 381.00p 1792619
16/01/2024 385.00p 387.30p 377.00p 381.30p 298176
15/01/2024 381.30p 385.00p 370.20p 385.00p 1865286
12/01/2024 371.50p 394.20p 371.50p 381.30p 338568
11/01/2024 380.00p 388.80p 378.00p 384.00p 614801
10/01/2024 380.00p 389.80p 370.10p 386.00p 703283
09/01/2024 383.40p 391.00p 377.10p 386.00p 267123
08/01/2024 388.80p 389.90p 376.40p 388.50p 390561
05/01/2024 388.80p 396.60p 380.40p 387.60p 329565
04/01/2024 389.00p 400.90p 371.27p 392.90p 895896
03/01/2024 395.00p 396.50p 386.00p 388.40p 331336
02/01/2024 421.60p 434.20p 390.00p 396.50p 729857
29/12/2023 420.00p 447.30p 418.00p 425.70p 171636
28/12/2023 416.30p 437.10p 411.80p 425.50p 257495
27/12/2023 420.60p 450.00p 420.60p 426.30p 581977
22/12/2023 418.70p 425.72p 405.60p 425.60p 283269
21/12/2023 435.40p 439.80p 416.00p 425.40p 462857
20/12/2023 425.90p 444.90p 425.00p 429.20p 374589
19/12/2023 422.90p 445.00p 403.00p 425.00p 1247221
18/12/2023 405.90p 420.00p 396.10p 415.00p 551047
15/12/2023 408.80p 418.00p 396.00p 404.50p 910860
14/12/2023 396.50p 414.00p 382.50p 401.10p 1051596
13/12/2023 385.10p 396.50p 382.10p 391.70p 225254
12/12/2023 392.20p 410.00p 385.00p 388.40p 677664
11/12/2023 394.80p 404.90p 387.30p 400.20p 488535
08/12/2023 398.90p 404.70p 387.00p 393.20p 357361
07/12/2023 409.90p 409.90p 388.30p 393.50p 357077
06/12/2023 381.00p 404.80p 381.00p 397.10p 734680
05/12/2023 386.40p 393.00p 383.00p 385.20p 224366
04/12/2023 389.00p 411.00p 386.30p 388.90p 1062164
01/12/2023 382.80p 392.00p 371.30p 387.30p 844589
30/11/2023 397.20p 401.20p 381.00p 382.10p 972312
29/11/2023 392.20p 400.10p 380.70p 394.60p 518388
28/11/2023 388.00p 394.00p 381.70p 389.40p 536290
27/11/2023 372.00p 390.00p 372.00p 387.30p 321160
24/11/2023 376.30p 388.00p 372.10p 375.90p 251589
23/11/2023 388.20p 389.90p 377.20p 378.70p 333282
22/11/2023 385.40p 392.70p 373.30p 386.80p 903648
21/11/2023 392.00p 402.40p 386.00p 387.60p 371834
20/11/2023 395.00p 404.20p 380.30p 387.60p 640679
17/11/2023 380.00p 391.60p 377.90p 389.10p 490938
16/11/2023 388.80p 400.00p 380.30p 382.20p 516649
15/11/2023 400.00p 409.40p 389.60p 395.60p 609590
14/11/2023 375.00p 400.90p 375.00p 395.60p 487008
13/11/2023 384.40p 391.20p 375.20p 382.60p 262164
10/11/2023 380.00p 395.80p 376.40p 389.30p 514577
09/11/2023 383.60p 396.90p 378.00p 391.60p 473337
08/11/2023 390.00p 405.00p 388.10p 391.80p 771112
07/11/2023 389.00p 404.02p 381.10p 397.90p 743323
06/11/2023 364.50p 394.94p 364.00p 389.70p 1016945
03/11/2023 365.00p 382.70p 355.00p 372.00p 832212
02/11/2023 365.00p 373.90p 355.00p 362.80p 862384
01/11/2023 384.80p 390.80p 344.40p 365.00p 2253802
31/10/2023 388.10p 399.80p 386.50p 395.40p 546634
30/10/2023 387.00p 414.60p 382.30p 388.10p 348320
27/10/2023 384.90p 399.90p 381.70p 385.60p 257106
26/10/2023 394.00p 414.20p 388.20p 391.70p 263123
25/10/2023 384.20p 399.00p 380.70p 394.60p 436024
24/10/2023 394.00p 419.70p 386.20p 392.70p 1015207
23/10/2023 402.50p 423.20p 392.60p 401.30p 589758
20/10/2023 386.20p 401.30p 386.20p 398.70p 542120
19/10/2023 395.90p 402.60p 388.30p 390.20p 529937
18/10/2023 393.20p 402.00p 388.20p 402.00p 341322
17/10/2023 383.80p 400.00p 381.60p 395.30p 426233
16/10/2023 372.70p 391.50p 372.70p 386.90p 364748
13/10/2023 377.50p 389.50p 372.00p 379.50p 481432
12/10/2023 382.30p 396.20p 372.10p 381.00p 1082513
11/10/2023 383.10p 396.70p 383.10p 390.10p 621078
10/10/2023 373.90p 394.52p 373.80p 387.90p 776772
09/10/2023 388.80p 395.40p 376.50p 381.20p 280351
06/10/2023 376.40p 393.40p 369.10p 388.40p 471458
05/10/2023 373.00p 384.80p 369.76p 378.70p 345546
04/10/2023 387.40p 396.30p 367.94p 374.30p 902481
03/10/2023 373.50p 382.20p 366.00p 378.40p 600848
02/10/2023 388.10p 391.80p 375.80p 382.90p 336745
29/09/2023 394.80p 401.56p 376.90p 384.50p 516503
28/09/2023 379.10p 393.58p 375.00p 389.80p 367481
27/09/2023 377.40p 395.40p 371.94p 387.10p 488577
26/09/2023 363.40p 393.80p 357.50p 381.00p 1468151
25/09/2023 390.00p 390.00p 368.53p 386.80p 1530804
22/09/2023 399.00p 399.00p 382.00p 383.00p 683567
21/09/2023 400.00p 414.00p 389.00p 394.50p 435321
20/09/2023 381.80p 411.40p 379.90p 400.80p 1050851
19/09/2023 390.00p 393.90p 379.00p 381.90p 922906
18/09/2023 400.00p 404.50p 381.10p 392.00p 527844
15/09/2023 405.00p 411.40p 389.00p 403.60p 989089
14/09/2023 405.00p 410.60p 389.40p 400.70p 561173
13/09/2023 387.50p 408.10p 387.50p 400.30p 418271
12/09/2023 397.50p 407.82p 388.00p 390.80p 586164
11/09/2023 401.50p 410.00p 390.85p 403.90p 586093
08/09/2023 409.70p 414.30p 400.62p 401.40p 421566
07/09/2023 424.80p 425.40p 406.20p 410.00p 705709
06/09/2023 430.00p 439.80p 419.00p 423.90p 617515
05/09/2023 431.30p 449.60p 430.14p 441.00p 456340
04/09/2023 442.60p 465.50p 428.00p 440.60p 695012
01/09/2023 436.90p 474.20p 422.30p 449.80p 1558154
31/08/2023 405.00p 461.50p 402.10p 438.40p 2328533
30/08/2023 409.90p 413.60p 403.00p 404.60p 615399
29/08/2023 398.50p 412.40p 381.70p 407.70p 1420036
25/08/2023 388.30p 404.80p 384.70p 388.70p 785070
24/08/2023 379.00p 388.10p 361.90p 387.00p 1270595
23/08/2023 370.00p 386.70p 360.88p 378.20p 1170018
22/08/2023 394.40p 399.20p 366.40p 373.60p 1233499
21/08/2023 393.00p 399.00p 385.00p 392.30p 385644
18/08/2023 388.30p 396.80p 376.00p 388.20p 990717
17/08/2023 395.30p 399.10p 391.30p 396.00p 495567
16/08/2023 397.70p 404.39p 389.20p 400.00p 413763
15/08/2023 398.00p 402.80p 388.76p 399.00p 773707
14/08/2023 428.00p 428.00p 398.00p 398.70p 1261369
11/08/2023 426.10p 439.90p 421.70p 424.00p 527193
10/08/2023 435.80p 435.80p 417.70p 426.10p 272638
09/08/2023 427.30p 438.00p 422.80p 423.50p 995292
08/08/2023 425.00p 431.30p 416.77p 423.00p 760996
07/08/2023 438.10p 445.90p 429.00p 431.60p 857932
04/08/2023 425.00p 446.79p 418.08p 439.00p 1152988
03/08/2023 412.20p 437.70p 410.50p 423.70p 942814
02/08/2023 415.20p 428.20p 402.00p 422.10p 1216015
01/08/2023 427.40p 427.40p 401.00p 418.50p 908893
31/07/2023 418.70p 434.28p 412.00p 420.60p 1188637
28/07/2023 398.90p 422.70p 389.90p 414.50p 1140260
27/07/2023 410.00p 432.30p 393.00p 401.50p 1998490
26/07/2023 404.60p 411.43p 391.31p 407.40p 748509
25/07/2023 385.00p 415.10p 376.62p 405.00p 1070534
24/07/2023 383.50p 387.19p 368.70p 383.40p 903973
21/07/2023 400.00p 406.10p 385.10p 395.50p 849318
20/07/2023 381.20p 402.90p 380.70p 400.00p 1022112
19/07/2023 387.80p 400.00p 379.92p 385.90p 1575067
18/07/2023 351.60p 377.96p 350.90p 377.70p 1114074
17/07/2023 352.40p 360.44p 338.00p 351.90p 922894
14/07/2023 370.50p 377.30p 349.70p 349.70p 1252502
13/07/2023 367.00p 395.21p 367.00p 377.00p 1515885
12/07/2023 336.40p 376.40p 336.00p 366.70p 1405516
11/07/2023 342.00p 347.90p 333.33p 340.60p 564248
10/07/2023 332.10p 342.52p 325.00p 340.90p 562393
07/07/2023 337.10p 338.00p 323.00p 336.20p 1061090
06/07/2023 355.10p 362.89p 328.90p 328.90p 1528751
05/07/2023 365.00p 372.19p 353.70p 355.10p 824480
04/07/2023 380.60p 382.40p 368.50p 368.50p 542783
03/07/2023 385.30p 388.38p 369.60p 375.90p 709329
30/06/2023 378.10p 391.10p 365.10p 382.70p 1575874
29/06/2023 413.10p 424.90p 368.00p 376.00p 2266168
28/06/2023 395.90p 419.50p 395.90p 416.70p 2026804
27/06/2023 394.90p 410.70p 392.20p 407.60p 905741
26/06/2023 390.50p 399.78p 386.05p 392.80p 551227
23/06/2023 407.10p 414.90p 388.70p 390.40p 1259681
22/06/2023 389.80p 421.90p 385.00p 408.70p 1341980
21/06/2023 395.30p 422.30p 377.14p 400.90p 1733750
20/06/2023 408.00p 415.80p 381.49p 397.00p 1809349
19/06/2023 368.10p 412.00p 366.80p 411.20p 1546163
16/06/2023 388.20p 407.84p 365.90p 370.40p 6302941
15/06/2023 361.00p 382.00p 340.00p 376.40p 3236099
14/06/2023 325.50p 334.90p 322.90p 328.00p 1171658
13/06/2023 333.10p 342.94p 324.00p 325.00p 2598030
12/06/2023 330.20p 336.48p 320.33p 329.30p 1169244
09/06/2023 340.00p 348.80p 325.10p 325.10p 2319294
08/06/2023 345.30p 352.65p 338.30p 343.10p 1098880
07/06/2023 353.10p 357.80p 341.00p 348.00p 4015958
06/06/2023 369.00p 380.99p 355.00p 356.00p 1532813
05/06/2023 368.00p 404.26p 362.40p 375.20p 2761237
02/06/2023 343.00p 367.00p 343.00p 350.40p 1147131
01/06/2023 344.40p 347.20p 332.00p 342.00p 2835020
31/05/2023 350.00p 368.76p 337.50p 343.30p 2368316
30/05/2023 415.20p 419.27p 356.00p 356.00p 3518993

*Close Price adjusted for both dividends and splits