ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2023 438.00p 455.20p 403.00p 406.00p 2487746
25/05/2023 437.10p 445.24p 418.10p 418.10p 587841
24/05/2023 450.80p 451.70p 430.00p 436.00p 579530
23/05/2023 442.70p 467.20p 438.30p 454.80p 888256
22/05/2023 443.70p 445.90p 431.10p 443.50p 662128
19/05/2023 453.10p 475.80p 437.54p 446.10p 1332949
18/05/2023 437.50p 472.40p 429.30p 453.50p 2008527
17/05/2023 388.20p 443.00p 380.10p 430.00p 1814696
16/05/2023 396.00p 427.40p 393.20p 398.90p 1769481
15/05/2023 465.00p 480.00p 380.59p 400.50p 5545131
12/05/2023 505.00p 548.20p 496.45p 505.00p 2914942
11/05/2023 491.80p 516.00p 445.00p 500.00p 5927724
10/05/2023 631.00p 639.01p 487.40p 487.40p 3878345
09/05/2023 694.20p 707.20p 635.80p 635.80p 860159
05/05/2023 684.20p 708.00p 682.80p 696.80p 279175
04/05/2023 735.80p 743.20p 672.80p 684.20p 607969
03/05/2023 741.20p 747.80p 725.00p 737.40p 122504
02/05/2023 750.00p 758.80p 728.61p 735.20p 223034
28/04/2023 737.80p 744.00p 715.20p 736.80p 182273
27/04/2023 726.20p 733.60p 715.40p 720.60p 188702
26/04/2023 723.80p 733.00p 701.60p 724.00p 492504
25/04/2023 745.00p 748.60p 719.60p 731.80p 230451
24/04/2023 770.00p 776.20p 736.00p 749.20p 347364
21/04/2023 758.60p 794.00p 754.40p 784.40p 273374
20/04/2023 723.00p 768.00p 723.00p 757.80p 177548
19/04/2023 710.00p 744.96p 706.05p 742.00p 279237
18/04/2023 748.60p 754.80p 716.40p 716.40p 270651
17/04/2023 704.80p 758.40p 704.80p 741.60p 503530
14/04/2023 700.00p 717.64p 700.00p 701.40p 271229
13/04/2023 732.00p 749.00p 702.40p 702.40p 429543
12/04/2023 738.40p 761.00p 726.20p 726.20p 380438
11/04/2023 768.40p 787.37p 755.40p 759.60p 211488
06/04/2023 750.00p 769.00p 742.40p 754.60p 180391
05/04/2023 784.00p 786.40p 746.05p 760.00p 266434
04/04/2023 815.60p 822.60p 783.40p 783.40p 262403
03/04/2023 817.40p 838.00p 796.00p 806.80p 444381
31/03/2023 810.50p 825.50p 799.02p 820.50p 330877
30/03/2023 753.00p 808.50p 747.00p 806.50p 375219
29/03/2023 728.00p 751.50p 703.00p 744.00p 330734
28/03/2023 700.50p 740.50p 700.50p 719.00p 391837
27/03/2023 752.50p 764.00p 709.00p 723.50p 255720
24/03/2023 782.00p 782.00p 743.33p 745.50p 183140
23/03/2023 760.00p 776.00p 755.58p 771.00p 296745
22/03/2023 772.00p 796.33p 749.43p 777.00p 313428
21/03/2023 740.00p 774.00p 722.00p 760.00p 356262
20/03/2023 712.00p 737.00p 686.50p 722.00p 446809
17/03/2023 808.00p 818.00p 725.80p 737.50p 1000130
16/03/2023 797.50p 827.50p 782.00p 797.00p 423954
15/03/2023 839.50p 846.50p 771.00p 784.50p 539422
14/03/2023 820.50p 872.00p 802.50p 848.00p 484214
13/03/2023 813.50p 852.50p 791.50p 822.50p 364736
10/03/2023 870.00p 871.50p 824.94p 830.50p 544561
09/03/2023 925.00p 930.50p 884.50p 909.00p 468899
08/03/2023 923.00p 938.37p 891.17p 931.00p 446886
07/03/2023 928.00p 961.00p 921.51p 933.50p 388219
06/03/2023 943.00p 960.00p 913.50p 941.50p 530568
03/03/2023 873.00p 925.00p 860.00p 925.00p 464318
02/03/2023 879.50p 888.50p 846.50p 871.50p 335379
01/03/2023 894.00p 894.00p 852.00p 855.00p 358812
28/02/2023 851.50p 875.00p 834.50p 875.00p 573991
27/02/2023 832.50p 858.50p 822.00p 854.50p 157557
24/02/2023 855.50p 855.50p 814.62p 822.00p 304129
23/02/2023 814.00p 864.00p 814.00p 840.00p 290965
22/02/2023 815.00p 825.50p 794.50p 810.00p 247945
21/02/2023 830.00p 840.00p 816.00p 818.00p 194592
20/02/2023 808.00p 843.00p 808.00p 828.00p 209715
17/02/2023 808.00p 848.00p 801.50p 834.00p 337713
16/02/2023 844.00p 863.00p 809.94p 825.00p 323803
15/02/2023 822.00p 833.57p 806.50p 830.50p 264224
14/02/2023 833.00p 853.00p 811.50p 818.00p 333042
13/02/2023 820.00p 835.50p 808.00p 825.00p 407483
10/02/2023 887.50p 906.50p 814.50p 824.00p 822753
09/02/2023 905.50p 927.50p 894.00p 905.00p 516588
08/02/2023 927.00p 947.00p 887.00p 900.00p 403626
07/02/2023 934.50p 934.50p 893.00p 913.50p 300627
06/02/2023 944.00p 947.50p 902.50p 915.00p 377459
03/02/2023 945.00p 972.23p 923.28p 963.00p 692976
02/02/2023 905.00p 1,015.00p 900.72p 982.00p 1060824
01/02/2023 876.00p 899.50p 836.19p 891.50p 684738
31/01/2023 841.00p 881.00p 839.00p 872.50p 888545
30/01/2023 812.00p 881.50p 795.00p 875.00p 928165
27/01/2023 800.00p 820.00p 794.50p 810.50p 312081
26/01/2023 784.50p 808.34p 780.01p 800.00p 475645
25/01/2023 771.50p 793.50p 745.50p 778.00p 640589
24/01/2023 739.00p 783.50p 724.50p 768.50p 699965
23/01/2023 775.00p 799.43p 733.50p 743.50p 633252
20/01/2023 766.00p 796.50p 744.00p 778.00p 826005
19/01/2023 739.00p 761.50p 693.50p 700.00p 600067
18/01/2023 757.50p 773.50p 725.50p 760.50p 453548
17/01/2023 783.00p 788.50p 730.50p 739.00p 807341
16/01/2023 740.50p 813.50p 727.50p 783.50p 733772
13/01/2023 716.00p 764.00p 698.50p 745.00p 1020870
12/01/2023 571.00p 717.00p 557.50p 708.50p 1628629
11/01/2023 576.00p 599.93p 556.00p 586.00p 405562
10/01/2023 587.50p 601.82p 564.00p 578.50p 371224
09/01/2023 587.00p 604.78p 575.50p 594.00p 477067
06/01/2023 577.00p 595.50p 551.00p 587.00p 493879
05/01/2023 575.00p 601.00p 573.94p 577.00p 534644
04/01/2023 531.00p 570.00p 531.00p 570.00p 458695
03/01/2023 527.00p 546.50p 517.00p 532.50p 488110
30/12/2022 520.50p 524.00p 499.00p 510.50p 326879
29/12/2022 501.00p 524.50p 486.80p 522.50p 549852
28/12/2022 513.50p 516.50p 499.80p 504.00p 337555
23/12/2022 519.00p 519.00p 491.40p 513.00p 147802
22/12/2022 513.00p 519.50p 486.40p 497.00p 649002
21/12/2022 510.00p 526.50p 505.50p 513.50p 279415
20/12/2022 501.00p 519.50p 500.50p 507.00p 661177
19/12/2022 509.50p 524.50p 504.00p 518.00p 673755
16/12/2022 512.00p 515.50p 495.40p 511.00p 916385
15/12/2022 530.00p 534.98p 508.50p 510.50p 697275
14/12/2022 564.50p 567.50p 530.50p 535.00p 358887
13/12/2022 540.00p 600.00p 524.50p 568.00p 670752
12/12/2022 573.00p 576.50p 536.34p 542.00p 804096
09/12/2022 580.50p 594.00p 571.50p 585.00p 405639
08/12/2022 606.00p 610.50p 575.00p 576.50p 579286
07/12/2022 617.50p 622.50p 599.00p 607.50p 660411
06/12/2022 626.00p 627.00p 605.00p 614.00p 613299
05/12/2022 635.50p 655.00p 613.00p 625.50p 389044
02/12/2022 637.00p 651.00p 617.50p 640.00p 601056
01/12/2022 642.00p 681.00p 642.00p 643.50p 646735
30/11/2022 601.00p 631.50p 585.00p 631.50p 888682
29/11/2022 623.50p 632.50p 603.50p 611.00p 640191
28/11/2022 627.00p 653.50p 618.00p 618.00p 366034
25/11/2022 661.00p 669.50p 613.50p 642.00p 694974
24/11/2022 681.00p 682.88p 658.00p 665.00p 436790
23/11/2022 650.00p 665.50p 625.50p 651.00p 507555
22/11/2022 655.00p 669.50p 641.50p 650.00p 298301
21/11/2022 700.50p 703.50p 647.00p 657.00p 441197
18/11/2022 754.50p 754.50p 696.45p 703.50p 282075
17/11/2022 725.50p 750.50p 715.00p 722.00p 415448
16/11/2022 750.50p 759.00p 735.50p 739.50p 532546
15/11/2022 793.00p 804.00p 755.50p 756.00p 511399
14/11/2022 790.50p 798.64p 750.50p 793.00p 562505
11/11/2022 704.50p 794.50p 698.50p 788.00p 1394603
10/11/2022 667.50p 710.50p 643.00p 695.00p 719634
09/11/2022 674.50p 678.88p 647.00p 667.50p 573264
08/11/2022 654.00p 678.50p 620.50p 678.50p 538398
07/11/2022 619.50p 668.60p 613.00p 647.00p 628204
04/11/2022 610.00p 636.00p 602.00p 632.00p 525116
03/11/2022 580.00p 606.00p 578.15p 606.00p 520778
02/11/2022 615.00p 624.50p 574.00p 601.00p 648090
01/11/2022 568.50p 633.50p 566.50p 617.00p 784170
31/10/2022 579.50p 581.00p 548.50p 563.50p 1012187
28/10/2022 606.00p 629.50p 559.50p 573.00p 1072894
27/10/2022 628.00p 658.50p 608.50p 646.00p 1840017
26/10/2022 580.00p 658.00p 573.00p 639.00p 1561655
25/10/2022 518.00p 611.00p 518.00p 589.00p 1422429
24/10/2022 540.00p 559.50p 499.52p 517.50p 1847495
21/10/2022 516.00p 521.50p 496.00p 510.00p 2328206
20/10/2022 536.50p 564.00p 522.00p 537.00p 1738747
19/10/2022 500.50p 562.50p 476.20p 550.00p 2974650
18/10/2022 518.50p 532.50p 490.00p 490.00p 1648292
17/10/2022 505.50p 523.23p 459.90p 518.00p 2309722
14/10/2022 551.50p 555.29p 527.50p 531.50p 662641
13/10/2022 508.00p 560.00p 503.00p 542.00p 973038
12/10/2022 530.00p 540.50p 504.00p 508.50p 858320
11/10/2022 533.50p 548.50p 525.00p 541.00p 296852
10/10/2022 530.00p 545.00p 515.50p 535.50p 534781
07/10/2022 575.50p 575.50p 532.00p 532.00p 547965
06/10/2022 564.00p 576.00p 547.95p 551.50p 428865
05/10/2022 592.00p 600.00p 545.00p 559.50p 645299
04/10/2022 582.00p 594.50p 576.00p 592.00p 571580
03/10/2022 562.00p 589.50p 555.50p 576.50p 1398118
30/09/2022 592.50p 611.50p 560.50p 569.00p 2130630
29/09/2022 630.00p 630.00p 583.00p 595.00p 469881
28/09/2022 604.50p 637.50p 565.33p 634.00p 934049
27/09/2022 621.50p 645.00p 608.00p 624.50p 659373
26/09/2022 589.50p 626.29p 581.00p 625.00p 684149
23/09/2022 616.00p 654.74p 601.00p 601.00p 794983
22/09/2022 636.50p 664.00p 635.50p 643.00p 737274
21/09/2022 622.00p 657.00p 613.00p 655.50p 372144
20/09/2022 632.50p 659.00p 605.50p 639.50p 864470
19/09/2022 646.00p 651.00p 630.00p 632.00p 3110862
16/09/2022 646.00p 651.00p 630.00p 632.00p 3110862
15/09/2022 657.50p 682.50p 646.50p 649.00p 781478
14/09/2022 685.00p 706.50p 658.00p 676.00p 614574
13/09/2022 720.00p 743.50p 687.50p 688.50p 719522
12/09/2022 673.50p 738.50p 662.31p 725.00p 1158370
09/09/2022 660.00p 701.50p 650.00p 673.50p 1549260
08/09/2022 668.50p 692.00p 655.50p 678.50p 614657
07/09/2022 677.50p 705.88p 668.00p 698.50p 545771
06/09/2022 670.00p 723.50p 664.00p 681.00p 788546
05/09/2022 653.00p 667.50p 621.00p 667.00p 991359
02/09/2022 668.00p 689.62p 660.94p 685.00p 548972
01/09/2022 690.00p 710.00p 655.00p 663.00p 748206
31/08/2022 721.00p 721.00p 691.50p 695.50p 343518
30/08/2022 703.00p 736.50p 687.50p 717.50p 675703
29/08/2022 739.00p 741.50p 693.50p 697.00p 465076
26/08/2022 739.00p 741.50p 693.50p 697.00p 465076
25/08/2022 728.00p 741.50p 711.50p 722.50p 544751
24/08/2022 733.50p 749.50p 720.50p 726.50p 609034
23/08/2022 751.00p 776.50p 731.50p 737.00p 444055
22/08/2022 771.00p 807.50p 751.00p 752.50p 806200
19/08/2022 810.50p 833.50p 759.00p 765.00p 1078267
18/08/2022 845.00p 879.00p 800.50p 810.00p 679983
17/08/2022 955.50p 959.00p 852.00p 852.00p 1035594
16/08/2022 975.00p 985.39p 952.50p 959.50p 439413
15/08/2022 981.50p 1,005.50p 961.00p 964.50p 370735
12/08/2022 1,013.00p 1,020.00p 979.50p 987.50p 549491
11/08/2022 1,013.00p 1,037.40p 987.00p 1,007.00p 924922

*Close Price adjusted for both dividends and splits