ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/08/2022 987.00p 1,016.70p 955.00p 1,002.00p 617186
09/08/2022 1,030.00p 1,056.00p 970.00p 983.00p 439073
08/08/2022 1,078.00p 1,078.00p 1,016.00p 1,044.00p 386870
05/08/2022 1,072.00p 1,103.00p 1,043.51p 1,055.00p 392859
04/08/2022 1,067.00p 1,110.00p 1,024.00p 1,080.00p 564275
03/08/2022 1,000.00p 1,067.00p 985.50p 1,067.00p 308639
02/08/2022 1,043.00p 1,043.00p 972.00p 1,002.00p 965414
01/08/2022 1,057.00p 1,057.00p 1,009.00p 1,038.00p 267013
29/07/2022 1,060.00p 1,088.00p 1,033.00p 1,041.00p 421138
28/07/2022 1,045.00p 1,079.00p 1,037.00p 1,049.00p 447828
27/07/2022 1,040.00p 1,069.00p 1,002.09p 1,035.00p 603755
26/07/2022 1,140.00p 1,140.00p 1,027.00p 1,032.00p 445737
25/07/2022 1,136.00p 1,158.00p 1,119.00p 1,121.00p 364948
22/07/2022 1,139.00p 1,181.00p 1,107.00p 1,157.00p 491962
21/07/2022 1,096.00p 1,153.00p 1,078.00p 1,123.00p 532276
20/07/2022 1,043.00p 1,105.00p 1,032.00p 1,096.00p 573574
19/07/2022 1,005.00p 1,041.00p 989.50p 1,039.00p 327030
18/07/2022 993.00p 1,015.00p 961.09p 1,015.00p 408760
15/07/2022 939.00p 967.50p 927.50p 957.50p 319803
14/07/2022 925.50p 985.00p 914.50p 927.50p 339311
13/07/2022 967.50p 978.00p 907.50p 931.50p 731638
12/07/2022 925.00p 951.00p 908.00p 951.00p 295742
11/07/2022 974.00p 1,010.00p 932.00p 932.00p 375080
08/07/2022 985.00p 1,013.00p 963.00p 1,005.00p 582943
07/07/2022 899.50p 982.50p 896.50p 982.50p 581872
06/07/2022 920.00p 928.50p 896.50p 909.00p 935776
05/07/2022 903.50p 922.00p 879.00p 896.50p 1158795
04/07/2022 882.00p 897.50p 861.00p 891.00p 563025
01/07/2022 811.50p 911.00p 811.50p 882.00p 704828
30/06/2022 840.00p 843.00p 798.00p 838.50p 727071
29/06/2022 868.00p 873.50p 842.50p 854.50p 344015
28/06/2022 877.50p 900.00p 864.00p 873.50p 434664
27/06/2022 880.50p 922.50p 870.00p 876.50p 511325
24/06/2022 853.00p 899.00p 837.82p 888.50p 441843
23/06/2022 884.50p 903.50p 860.00p 887.50p 664817
22/06/2022 821.00p 865.00p 815.00p 859.50p 757029
21/06/2022 832.50p 943.47p 827.00p 850.00p 972014
20/06/2022 885.00p 918.00p 832.50p 871.50p 837889
17/06/2022 778.50p 896.00p 778.50p 883.50p 6261853
16/06/2022 1,030.00p 1,040.00p 775.00p 783.50p 3500714
15/06/2022 1,141.00p 1,177.00p 1,116.51p 1,160.00p 1089457
14/06/2022 1,224.00p 1,242.00p 1,110.00p 1,122.00p 1047086
13/06/2022 1,285.00p 1,285.00p 1,209.00p 1,209.00p 536355
10/06/2022 1,370.00p 1,372.00p 1,296.00p 1,299.00p 873280
09/06/2022 1,495.00p 1,509.00p 1,360.00p 1,375.00p 468510
08/06/2022 1,465.00p 1,512.00p 1,453.00p 1,488.00p 392678
07/06/2022 1,530.00p 1,587.00p 1,417.00p 1,456.00p 587648
06/06/2022 1,541.00p 1,610.00p 1,541.00p 1,591.00p 415937
03/06/2022 1,571.00p 1,596.00p 1,524.00p 1,534.00p 1272571
02/06/2022 1,571.00p 1,596.00p 1,524.00p 1,534.00p 1272571
01/06/2022 1,571.00p 1,596.00p 1,524.00p 1,534.00p 1272571
31/05/2022 1,532.00p 1,576.00p 1,530.76p 1,558.00p 452022
30/05/2022 1,500.00p 1,580.00p 1,488.11p 1,570.00p 369217
27/05/2022 1,499.00p 1,499.00p 1,465.00p 1,477.00p 400068
26/05/2022 1,383.00p 1,486.00p 1,352.00p 1,485.00p 492669
25/05/2022 1,314.00p 1,372.00p 1,286.75p 1,364.00p 549328
24/05/2022 1,418.00p 1,430.00p 1,321.00p 1,321.00p 365078
23/05/2022 1,400.00p 1,448.00p 1,396.00p 1,428.00p 435842
20/05/2022 1,383.00p 1,440.00p 1,379.00p 1,400.00p 339920
19/05/2022 1,362.00p 1,402.00p 1,317.00p 1,375.00p 454642
18/05/2022 1,441.00p 1,466.00p 1,381.00p 1,381.00p 295141
17/05/2022 1,426.00p 1,474.00p 1,412.00p 1,461.00p 297850
16/05/2022 1,400.00p 1,425.00p 1,379.00p 1,425.00p 267223
13/05/2022 1,380.00p 1,440.00p 1,380.00p 1,404.00p 606612
12/05/2022 1,300.00p 1,388.00p 1,248.00p 1,378.00p 843905
11/05/2022 1,319.00p 1,360.00p 1,311.00p 1,324.00p 878320
10/05/2022 1,299.00p 1,347.00p 1,280.30p 1,320.00p 461336
09/05/2022 1,348.00p 1,382.00p 1,286.00p 1,289.00p 467973
06/05/2022 1,332.00p 1,368.00p 1,284.00p 1,353.00p 734676
05/05/2022 1,425.00p 1,444.55p 1,347.00p 1,347.00p 559847
04/05/2022 1,383.00p 1,391.37p 1,326.00p 1,365.00p 711279
03/05/2022 1,363.00p 1,439.00p 1,363.00p 1,413.00p 347147
02/05/2022 1,395.00p 1,420.00p 1,376.00p 1,398.00p 402799
29/04/2022 1,395.00p 1,420.00p 1,376.00p 1,398.00p 402799
28/04/2022 1,332.00p 1,428.00p 1,332.00p 1,373.00p 460469
27/04/2022 1,320.00p 1,365.18p 1,315.00p 1,317.00p 475134
26/04/2022 1,430.00p 1,430.00p 1,330.00p 1,334.00p 568011
25/04/2022 1,395.00p 1,414.00p 1,377.00p 1,400.00p 461765
22/04/2022 1,397.00p 1,428.00p 1,394.00p 1,405.00p 366134
21/04/2022 1,425.00p 1,457.00p 1,392.88p 1,422.00p 347563
20/04/2022 1,447.00p 1,457.00p 1,404.00p 1,417.00p 314383
19/04/2022 1,500.00p 1,508.00p 1,398.00p 1,447.00p 392350
18/04/2022 1,462.00p 1,495.00p 1,445.00p 1,465.00p 437892
15/04/2022 1,462.00p 1,495.00p 1,445.00p 1,465.00p 437892
14/04/2022 1,462.00p 1,495.00p 1,445.00p 1,465.00p 437892
13/04/2022 1,546.00p 1,579.42p 1,460.00p 1,464.00p 941600
12/04/2022 1,475.00p 1,648.00p 1,442.41p 1,612.00p 966638
11/04/2022 1,579.00p 1,590.00p 1,527.00p 1,538.00p 424336
08/04/2022 1,648.00p 1,648.00p 1,569.00p 1,588.00p 378556
07/04/2022 1,635.00p 1,640.00p 1,588.00p 1,590.00p 465147
06/04/2022 1,752.00p 1,752.00p 1,601.00p 1,629.00p 603216
05/04/2022 1,752.00p 1,779.00p 1,729.00p 1,739.00p 393724
04/04/2022 1,624.00p 1,783.00p 1,611.00p 1,770.00p 858480
01/04/2022 1,605.00p 1,637.00p 1,586.00p 1,608.00p 239997
31/03/2022 1,717.00p 1,717.00p 1,603.50p 1,610.50p 317506
30/03/2022 1,752.50p 1,761.50p 1,649.50p 1,693.50p 446925
29/03/2022 1,637.50p 1,740.10p 1,600.00p 1,728.00p 1014766
28/03/2022 1,550.00p 1,634.50p 1,531.50p 1,585.00p 875969
25/03/2022 1,597.00p 1,622.00p 1,554.00p 1,554.00p 588500
24/03/2022 1,640.00p 1,656.86p 1,583.50p 1,583.50p 544941
23/03/2022 1,674.00p 1,699.50p 1,619.50p 1,632.50p 715775
22/03/2022 1,709.50p 1,734.50p 1,659.00p 1,674.00p 438759
21/03/2022 1,780.00p 1,780.00p 1,670.52p 1,709.00p 297434
18/03/2022 1,727.50p 1,780.00p 1,720.00p 1,780.00p 592339
17/03/2022 1,771.50p 1,787.00p 1,699.00p 1,705.50p 368805
16/03/2022 1,653.00p 1,724.00p 1,653.00p 1,724.00p 444716
15/03/2022 1,700.00p 1,736.50p 1,660.00p 1,663.00p 508831
14/03/2022 1,787.50p 1,808.50p 1,726.50p 1,750.00p 659578
11/03/2022 1,772.00p 1,837.50p 1,761.00p 1,788.50p 448491
10/03/2022 1,847.00p 1,888.80p 1,770.00p 1,800.00p 570743
09/03/2022 1,669.00p 1,813.50p 1,655.00p 1,780.50p 816410
08/03/2022 1,695.00p 1,722.50p 1,633.50p 1,706.50p 434971

*Close Price adjusted for both dividends and splits