ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/03/2022 1,562.00p 1,800.00p 1,502.00p 1,690.00p 897329
04/03/2022 1,594.50p 1,620.50p 1,545.00p 1,609.50p 1152195
03/03/2022 1,616.00p 1,800.00p 1,607.50p 1,616.00p 1372766
02/03/2022 1,800.50p 1,900.00p 1,788.49p 1,801.50p 467422
01/03/2022 1,953.50p 1,958.50p 1,822.00p 1,822.00p 484296
28/02/2022 1,850.00p 1,967.00p 1,827.00p 1,953.50p 514169
25/02/2022 1,880.50p 1,933.00p 1,875.00p 1,891.00p 376136
24/02/2022 1,851.50p 1,904.00p 1,787.00p 1,876.50p 621992
23/02/2022 1,950.00p 1,976.50p 1,916.50p 1,921.00p 1075284
22/02/2022 1,935.00p 2,017.00p 1,876.50p 1,963.50p 438288
21/02/2022 1,954.00p 2,016.00p 1,944.50p 1,950.00p 658705
18/02/2022 2,003.00p 2,011.50p 1,943.00p 1,959.50p 675618
17/02/2022 2,035.00p 2,040.00p 1,994.00p 2,003.00p 534895
16/02/2022 2,087.00p 2,087.00p 2,012.00p 2,045.00p 327862
15/02/2022 1,998.00p 2,052.00p 1,998.00p 2,045.00p 396724
14/02/2022 2,043.00p 2,061.00p 1,950.00p 2,023.00p 478409
11/02/2022 2,152.00p 2,152.00p 2,038.00p 2,038.00p 625312
10/02/2022 2,132.00p 2,154.40p 2,095.00p 2,145.00p 333430
09/02/2022 2,090.00p 2,128.00p 2,041.00p 2,119.00p 330372
08/02/2022 2,060.00p 2,130.00p 2,013.00p 2,058.00p 404356
07/02/2022 2,067.00p 2,127.00p 2,032.00p 2,056.00p 230912
04/02/2022 2,085.00p 2,125.00p 2,034.00p 2,082.00p 346367
03/02/2022 2,125.00p 2,149.00p 2,052.00p 2,052.00p 539756
02/02/2022 2,125.00p 2,169.00p 2,117.00p 2,137.00p 558857
01/02/2022 2,209.00p 2,224.63p 2,086.00p 2,122.00p 895720
31/01/2022 2,233.00p 2,254.16p 2,172.00p 2,213.00p 854834
28/01/2022 2,225.00p 2,297.00p 2,195.00p 2,226.00p 394967
27/01/2022 2,236.00p 2,275.00p 2,225.00p 2,255.00p 315543
26/01/2022 2,205.00p 2,329.00p 2,205.00p 2,294.00p 325225
25/01/2022 2,169.00p 2,344.00p 2,108.00p 2,241.00p 786313
24/01/2022 2,209.00p 2,235.00p 2,070.00p 2,114.00p 764128
21/01/2022 2,250.00p 2,300.00p 2,190.00p 2,237.00p 258742
20/01/2022 2,284.00p 2,327.25p 2,273.00p 2,310.00p 284499
19/01/2022 2,217.00p 2,314.00p 2,216.00p 2,273.00p 529619
18/01/2022 2,395.00p 2,399.00p 2,237.18p 2,317.00p 504510
17/01/2022 2,335.00p 2,415.89p 2,325.00p 2,382.00p 387318
14/01/2022 2,421.00p 2,496.00p 2,338.00p 2,338.00p 690115
13/01/2022 2,369.00p 2,548.00p 2,308.03p 2,514.00p 1550677
12/01/2022 2,258.00p 2,379.00p 2,228.85p 2,259.00p 907619
10/01/2022 2,212.00p 2,235.00p 2,121.00p 2,141.00p 819626
07/01/2022 2,218.00p 2,249.00p 2,169.05p 2,197.00p 717851
06/01/2022 2,372.00p 2,372.00p 2,169.00p 2,197.00p 932269
05/01/2022 2,339.00p 2,397.00p 2,296.00p 2,351.00p 316687
04/01/2022 2,425.00p 2,467.00p 2,313.00p 2,313.00p 513897
03/01/2022 2,375.00p 2,415.00p 2,325.00p 2,391.00p 110019
31/12/2021 2,375.00p 2,415.00p 2,325.00p 2,391.00p 110019
30/12/2021 2,321.00p 2,382.40p 2,294.00p 2,366.00p 241901
29/12/2021 2,310.00p 2,370.39p 2,297.00p 2,331.00p 325159
28/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
27/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
24/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
23/12/2021 2,315.00p 2,363.40p 2,303.00p 2,308.00p 192662
22/12/2021 2,276.00p 2,350.00p 2,264.00p 2,312.00p 290056
21/12/2021 2,215.00p 2,293.00p 2,193.00p 2,267.00p 468133
20/12/2021 2,193.00p 2,238.00p 2,150.41p 2,199.00p 473031
17/12/2021 2,106.00p 2,242.00p 2,090.00p 2,209.00p 758011
16/12/2021 2,140.00p 2,195.00p 1,970.50p 2,110.00p 1182272
15/12/2021 2,318.00p 2,319.00p 2,208.00p 2,226.00p 392166
14/12/2021 2,311.00p 2,381.00p 2,306.00p 2,306.00p 291496
13/12/2021 2,424.00p 2,431.00p 2,311.00p 2,311.00p 327661
10/12/2021 2,473.00p 2,502.00p 2,358.00p 2,364.00p 408674
09/12/2021 2,558.00p 2,560.00p 2,478.00p 2,522.00p 421319
08/12/2021 2,530.00p 2,574.00p 2,497.00p 2,530.00p 309033
07/12/2021 2,429.00p 2,580.99p 2,397.00p 2,525.00p 506770
06/12/2021 2,369.00p 2,377.00p 2,303.60p 2,369.00p 250889
03/12/2021 2,368.00p 2,368.00p 2,298.00p 2,320.00p 421747
02/12/2021 2,489.00p 2,489.00p 2,282.23p 2,300.00p 407781
01/12/2021 2,371.00p 2,437.00p 23.51p 2,394.00p 390390
30/11/2021 2,361.00p 2,420.60p 2,320.00p 2,351.00p 405317
29/11/2021 2,448.00p 2,467.75p 2,364.00p 2,389.00p 508494
26/11/2021 2,498.00p 2,549.00p 2,435.00p 2,448.00p 505125
25/11/2021 2,580.00p 2,580.00p 2,498.00p 2,546.00p 227087
24/11/2021 2,536.00p 2,585.00p 2,482.00p 2,531.00p 734491
23/11/2021 2,569.00p 2,648.00p 2,492.52p 2,581.00p 568948
22/11/2021 2,705.00p 2,733.00p 2,601.00p 2,601.00p 304867
19/11/2021 2,691.00p 2,767.00p 2,650.00p 2,745.00p 364195
18/11/2021 2,710.00p 2,746.00p 2,641.00p 2,667.00p 332717
17/11/2021 2,684.00p 2,832.00p 2,656.00p 2,746.00p 319015
16/11/2021 2,890.00p 2,912.00p 2,641.00p 2,695.00p 719858
15/11/2021 2,874.00p 2,953.00p 2,845.00p 2,884.00p 467603
12/11/2021 2,800.00p 2,886.00p 2,770.00p 2,862.00p 356089
11/11/2021 2,827.00p 2,914.00p 2,790.00p 2,800.00p 637120
10/11/2021 2,568.00p 2,882.51p 2,532.00p 2,822.00p 997394
09/11/2021 2,547.00p 2,600.00p 2,528.00p 2,577.00p 289676
08/11/2021 2,599.00p 2,599.00p 2,519.00p 2,558.00p 308308
05/11/2021 2,640.00p 2,640.00p 2,560.00p 2,591.00p 523201
04/11/2021 2,540.00p 2,665.00p 2,527.00p 2,602.00p 415228
03/11/2021 2,560.00p 2,687.00p 2,507.00p 2,520.00p 567956
02/11/2021 2,499.00p 2,644.00p 2,451.00p 2,600.00p 922112
01/11/2021 2,517.00p 2,533.24p 2,428.00p 2,500.00p 576603
29/10/2021 2,477.00p 2,526.00p 2,455.00p 2,482.00p 787930
28/10/2021 2,654.00p 2,664.05p 2,442.00p 2,509.00p 700232
27/10/2021 2,635.00p 2,693.72p 2,614.00p 2,637.00p 658545
26/10/2021 2,620.00p 2,712.00p 2,535.00p 2,668.00p 444528
25/10/2021 2,763.00p 2,769.00p 2,525.00p 2,611.00p 1411639
22/10/2021 2,710.00p 2,782.00p 2,697.50p 2,773.00p 949770
21/10/2021 2,650.00p 2,741.00p 2,620.00p 2,715.00p 733788
20/10/2021 2,539.00p 2,721.00p 2,489.84p 2,661.00p 829566
19/10/2021 2,582.00p 2,666.43p 2,523.00p 2,540.00p 727576
18/10/2021 2,454.00p 2,582.00p 2,394.00p 2,560.00p 886443
15/10/2021 2,490.00p 2,510.00p 2,331.00p 2,394.00p 816595
14/10/2021 2,320.00p 2,498.00p 2,280.00p 2,472.00p 1009066
13/10/2021 2,377.00p 2,413.00p 2,293.00p 2,300.00p 667034
12/10/2021 2,409.00p 2,423.00p 2,266.00p 2,377.00p 1637939
11/10/2021 2,610.00p 2,649.00p 2,300.00p 2,408.00p 3010072
08/10/2021 2,866.00p 2,885.00p 2,720.00p 2,781.00p 433224
07/10/2021 2,860.00p 2,901.00p 2,691.00p 2,796.00p 796283
06/10/2021 2,862.00p 2,865.00p 2,785.00p 2,802.00p 414934
05/10/2021 2,987.00p 3,005.00p 2,865.00p 2,875.00p 401565
04/10/2021 2,964.00p 3,057.00p 2,927.00p 2,945.00p 421835
01/10/2021 2,980.00p 2,984.00p 2,908.00p 2,965.00p 680527
30/09/2021 3,214.00p 3,242.00p 2,967.00p 3,002.00p 683572
29/09/2021 3,320.00p 3,365.00p 3,236.00p 3,243.00p 398004
28/09/2021 3,268.00p 3,319.00p 3,235.00p 3,286.00p 289198
27/09/2021 3,300.00p 3,317.00p 3,212.00p 3,260.00p 269471
24/09/2021 3,321.00p 3,396.84p 3,245.00p 3,265.00p 422907
23/09/2021 3,309.00p 3,360.66p 3,276.00p 3,345.00p 537132
22/09/2021 3,215.00p 3,301.00p 3,150.00p 3,279.00p 438304
21/09/2021 3,200.00p 3,277.00p 3,142.00p 3,177.00p 332651
20/09/2021 3,174.00p 3,186.00p 3,090.83p 3,138.00p 460452
17/09/2021 3,075.00p 3,259.61p 3,040.00p 3,188.00p 757649
16/09/2021 3,078.00p 3,104.00p 2,990.82p 3,050.00p 468094
15/09/2021 3,100.00p 3,143.00p 3,066.00p 3,066.00p 592695
14/09/2021 3,200.00p 3,278.00p 3,044.00p 3,099.00p 482947
13/09/2021 3,220.00p 3,246.00p 3,114.81p 3,116.00p 375507
10/09/2021 3,196.00p 3,298.00p 3,164.00p 3,215.00p 505961
09/09/2021 3,322.00p 3,376.00p 3,133.00p 3,153.00p 821853
08/09/2021 3,325.00p 3,438.00p 3,302.00p 3,350.00p 988524
07/09/2021 3,546.00p 3,546.00p 3,465.00p 3,473.00p 439251
06/09/2021 3,520.00p 3,583.00p 3,489.00p 3,490.00p 442979
03/09/2021 3,690.00p 3,703.56p 3,492.46p 3,495.00p 652755
02/09/2021 3,800.00p 3,834.00p 3,700.00p 3,700.00p 529137
01/09/2021 3,918.00p 3,931.00p 3,800.00p 3,800.00p 678059
31/08/2021 3,964.00p 3,976.00p 39.27p 3,884.00p 437613
30/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
27/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
26/08/2021 4,035.00p 4,047.00p 3,967.00p 3,994.00p 500299
25/08/2021 4,065.00p 4,146.00p 4,000.00p 4,004.00p 341598
24/08/2021 4,029.00p 4,051.00p 3,979.00p 4,027.00p 249646
23/08/2021 4,113.00p 4,130.00p 4,006.00p 4,015.00p 634419
20/08/2021 4,065.00p 4,134.00p 4,003.00p 4,080.00p 243923
19/08/2021 3,993.00p 4,070.00p 3,941.00p 4,017.00p 226797
18/08/2021 3,941.00p 4,064.00p 3,873.00p 4,042.00p 382523
17/08/2021 3,776.00p 3,966.00p 3,750.00p 3,915.00p 258399
16/08/2021 3,930.00p 3,975.00p 3,881.00p 3,920.00p 298899
13/08/2021 3,982.00p 4,014.00p 3,965.00p 3,982.00p 221759
12/08/2021 4,000.00p 4,011.86p 3,947.62p 3,976.00p 100840
11/08/2021 4,041.00p 4,041.00p 3,956.00p 3,980.00p 166011
10/08/2021 4,001.00p 4,080.00p 3,957.00p 4,000.00p 214932
09/08/2021 4,063.00p 4,069.00p 3,882.00p 3,975.00p 210479
06/08/2021 3,950.00p 4,072.00p 3,950.00p 4,012.00p 189150
05/08/2021 4,045.00p 4,062.60p 3,940.00p 3,991.00p 292561
04/08/2021 3,900.00p 4,057.00p 3,889.00p 4,026.00p 509005
03/08/2021 3,925.00p 3,935.00p 3,803.52p 3,900.00p 352493
02/08/2021 3,992.00p 4,000.00p 3,819.00p 3,902.00p 349405
30/07/2021 3,860.00p 3,860.00p 3,687.00p 3,806.00p 415091
29/07/2021 3,873.00p 3,914.00p 3,808.00p 3,835.00p 344852

*Close Price adjusted for both dividends and splits