ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/11/2024 357.00p 368.40p 350.20p 365.60p 143974
13/11/2024 358.40p 366.80p 350.00p 361.00p 160102
12/11/2024 356.00p 363.00p 337.40p 360.60p 320076
11/11/2024 356.60p 377.40p 344.00p 355.80p 241501
08/11/2024 330.60p 373.00p 330.60p 362.60p 518687
07/11/2024 339.80p 347.00p 330.40p 340.00p 524237
06/11/2024 354.80p 359.00p 340.20p 342.00p 571859
05/11/2024 371.00p 389.80p 339.80p 351.40p 1256609
04/11/2024 367.00p 381.80p 352.20p 376.00p 373344
01/11/2024 356.20p 367.80p 350.20p 365.00p 259375
31/10/2024 371.20p 374.80p 350.20p 357.40p 538384
30/10/2024 360.00p 382.00p 360.00p 366.00p 308924
29/10/2024 385.60p 389.80p 356.80p 365.20p 318180
28/10/2024 374.40p 387.54p 365.20p 376.00p 104558
25/10/2024 379.60p 386.20p 366.00p 379.00p 249498
24/10/2024 377.40p 379.60p 365.00p 370.60p 99816
23/10/2024 374.00p 376.24p 365.40p 370.60p 265628
22/10/2024 365.80p 377.20p 365.20p 369.60p 259039
21/10/2024 375.00p 383.29p 368.40p 371.00p 292799
18/10/2024 386.00p 404.00p 376.00p 377.40p 563996
17/10/2024 410.40p 418.80p 397.80p 399.60p 245764
16/10/2024 410.20p 418.80p 410.00p 411.80p 93805
15/10/2024 411.40p 419.60p 409.20p 415.80p 175490
14/10/2024 424.80p 435.00p 410.20p 412.60p 136550
11/10/2024 427.00p 431.80p 419.86p 420.40p 164723
10/10/2024 425.00p 449.20p 425.00p 430.00p 78142
09/10/2024 433.20p 442.00p 425.60p 432.80p 216327
08/10/2024 426.00p 439.80p 425.60p 435.00p 125927
07/10/2024 445.00p 447.00p 429.40p 433.60p 126124
04/10/2024 439.00p 448.00p 434.20p 445.00p 233344
03/10/2024 425.80p 439.00p 410.20p 438.80p 308902
02/10/2024 433.40p 434.40p 410.60p 424.20p 110827
01/10/2024 435.00p 439.20p 424.80p 429.20p 184625
30/09/2024 425.00p 439.80p 420.00p 428.60p 118460
27/09/2024 420.20p 439.80p 420.20p 430.00p 222272
26/09/2024 435.00p 448.60p 421.59p 426.60p 126646
25/09/2024 430.00p 436.00p 420.00p 433.20p 144338
24/09/2024 435.60p 449.40p 430.40p 432.00p 119404
23/09/2024 442.00p 443.94p 429.60p 430.60p 277889
20/09/2024 451.20p 451.20p 430.20p 440.60p 281731
19/09/2024 445.00p 451.40p 441.12p 442.00p 386512
18/09/2024 431.00p 448.60p 429.40p 445.00p 167465
17/09/2024 425.00p 448.80p 420.40p 446.00p 391066
16/09/2024 427.40p 445.40p 417.20p 435.80p 227406
13/09/2024 421.40p 437.20p 415.20p 435.00p 379698
12/09/2024 435.00p 435.00p 415.60p 428.20p 123460
11/09/2024 430.20p 438.00p 415.20p 428.20p 258109
10/09/2024 420.00p 432.80p 415.00p 426.20p 529883
09/09/2024 425.40p 445.00p 419.00p 435.40p 208249
06/09/2024 450.00p 450.00p 415.00p 429.80p 672284
05/09/2024 380.00p 453.80p 380.00p 434.00p 6573069
04/09/2024 356.00p 373.69p 348.40p 367.60p 160211
03/09/2024 357.20p 370.00p 353.00p 365.00p 147528
02/09/2024 356.60p 367.00p 348.40p 362.80p 124928
30/08/2024 342.00p 366.40p 342.00p 362.40p 269594
29/08/2024 345.80p 354.60p 342.40p 353.60p 216789
28/08/2024 350.00p 360.00p 344.20p 352.40p 188974
27/08/2024 350.40p 359.40p 350.40p 357.00p 138407
23/08/2024 360.00p 360.40p 348.00p 357.00p 102697
22/08/2024 351.00p 359.00p 351.00p 354.60p 89273
21/08/2024 358.00p 358.59p 351.60p 356.20p 192462
20/08/2024 359.00p 362.00p 350.00p 358.00p 67241
19/08/2024 362.20p 366.00p 348.00p 359.40p 105315
16/08/2024 346.00p 365.20p 346.00p 360.00p 225752
15/08/2024 359.00p 364.20p 348.20p 361.40p 166112
14/08/2024 362.00p 364.40p 345.60p 359.80p 347939
13/08/2024 360.20p 362.00p 345.80p 359.00p 63750
12/08/2024 351.40p 363.20p 348.40p 356.60p 161608
09/08/2024 340.00p 367.70p 340.00p 355.60p 230756
08/08/2024 340.00p 351.60p 340.00p 351.60p 89939
07/08/2024 343.60p 352.20p 342.20p 349.40p 138826
06/08/2024 350.20p 362.20p 344.00p 350.00p 142396
05/08/2024 348.00p 355.00p 335.80p 351.00p 352149
02/08/2024 358.00p 365.20p 348.00p 356.40p 279671
01/08/2024 359.20p 365.20p 357.00p 362.20p 86503
31/07/2024 360.00p 366.20p 357.00p 362.00p 113506
30/07/2024 365.00p 369.80p 356.40p 365.80p 81001
29/07/2024 356.00p 371.80p 356.00p 367.20p 58007
26/07/2024 364.60p 369.22p 355.40p 365.20p 113552
25/07/2024 356.20p 368.00p 352.40p 364.60p 191007
24/07/2024 364.80p 372.80p 357.20p 361.40p 147608
23/07/2024 365.00p 379.40p 361.00p 365.60p 166855
22/07/2024 359.00p 371.40p 358.20p 364.60p 71579
19/07/2024 357.00p 368.40p 356.00p 363.00p 154576
18/07/2024 356.00p 369.60p 356.00p 359.80p 172902
17/07/2024 364.80p 368.40p 355.10p 365.00p 270630
16/07/2024 361.00p 369.80p 360.11p 365.00p 142378
15/07/2024 366.00p 371.60p 358.20p 369.40p 320232
12/07/2024 368.40p 377.80p 360.77p 370.20p 228926
11/07/2024 368.40p 378.00p 363.60p 368.20p 203839
10/07/2024 365.00p 376.54p 365.00p 368.20p 169463
09/07/2024 365.00p 387.80p 361.00p 366.80p 317619
08/07/2024 375.00p 382.00p 366.20p 376.60p 357272
05/07/2024 372.60p 378.80p 360.00p 368.40p 147662
04/07/2024 363.80p 373.80p 362.40p 368.20p 290528
03/07/2024 348.80p 368.80p 347.20p 362.40p 104485
02/07/2024 361.00p 368.60p 350.00p 358.00p 167463
01/07/2024 357.00p 368.80p 354.20p 362.80p 235787
28/06/2024 367.00p 368.20p 354.20p 356.60p 172372
27/06/2024 360.20p 368.60p 353.80p 363.60p 154151
26/06/2024 363.20p 368.60p 347.00p 363.80p 178019
25/06/2024 360.40p 368.60p 358.60p 361.80p 108611
24/06/2024 347.00p 364.60p 347.00p 360.40p 302827
21/06/2024 347.00p 358.00p 347.00p 355.00p 505851
20/06/2024 359.00p 362.80p 346.88p 351.00p 484903
19/06/2024 351.20p 359.20p 350.20p 355.20p 110961
18/06/2024 358.00p 359.00p 346.93p 359.00p 215592
17/06/2024 351.00p 357.80p 345.00p 356.20p 234866
14/06/2024 362.80p 362.80p 347.00p 353.60p 260410
13/06/2024 360.00p 367.80p 357.00p 361.00p 217857
12/06/2024 361.00p 365.20p 357.00p 362.20p 123206
11/06/2024 365.00p 373.40p 358.20p 362.40p 186976
10/06/2024 365.00p 380.00p 365.00p 367.00p 306024
07/06/2024 380.00p 383.20p 369.92p 376.40p 116897
06/06/2024 365.00p 385.00p 365.00p 383.80p 302937
05/06/2024 379.00p 379.00p 365.00p 374.00p 86764
04/06/2024 375.00p 378.80p 368.00p 372.20p 190446
03/06/2024 367.60p 382.80p 366.20p 375.00p 226742
31/05/2024 380.00p 384.60p 370.00p 373.40p 319679
30/05/2024 375.00p 384.00p 364.00p 374.60p 577856
29/05/2024 375.00p 377.80p 361.00p 372.00p 653112
28/05/2024 360.00p 375.26p 360.00p 370.40p 413462
24/05/2024 356.00p 372.80p 356.00p 365.80p 243658
23/05/2024 373.80p 374.80p 356.00p 367.40p 141353
22/05/2024 356.00p 375.00p 356.00p 367.20p 201864
21/05/2024 375.00p 380.40p 356.00p 371.00p 186369
20/05/2024 356.00p 375.00p 356.00p 368.40p 200201
17/05/2024 365.00p 378.60p 358.20p 370.20p 211621
16/05/2024 367.60p 380.00p 362.80p 372.40p 515945
15/05/2024 365.00p 375.00p 350.00p 365.80p 382729
14/05/2024 350.00p 368.40p 341.20p 357.00p 470582
13/05/2024 352.00p 358.00p 347.40p 351.80p 183800
10/05/2024 348.00p 357.94p 348.00p 351.20p 246217
09/05/2024 347.40p 356.80p 347.00p 350.00p 178297
08/05/2024 350.00p 366.00p 348.57p 355.60p 267547
07/05/2024 360.00p 366.00p 350.20p 356.80p 328136
03/05/2024 334.00p 363.40p 334.00p 356.00p 373636
02/05/2024 344.00p 356.53p 338.20p 349.60p 601399
01/05/2024 340.00p 342.60p 330.00p 341.20p 587456
30/04/2024 335.00p 344.80p 332.00p 334.40p 291589
29/04/2024 340.00p 344.80p 334.40p 340.60p 309415
26/04/2024 343.80p 351.80p 339.00p 344.00p 244293
25/04/2024 355.00p 355.60p 340.40p 343.40p 299640
24/04/2024 357.40p 367.40p 344.00p 347.60p 342482
23/04/2024 368.00p 368.00p 358.20p 358.20p 130948
22/04/2024 354.00p 369.40p 354.00p 354.00p 256500
19/04/2024 350.00p 359.80p 347.60p 356.80p 173515
18/04/2024 356.00p 372.20p 344.40p 358.40p 553294
17/04/2024 338.80p 371.20p 338.80p 349.60p 670601
16/04/2024 335.00p 341.80p 328.84p 333.40p 437436
15/04/2024 340.20p 349.80p 337.57p 343.20p 144053
12/04/2024 340.20p 350.80p 335.00p 343.00p 194726
11/04/2024 344.20p 349.40p 336.40p 342.00p 149063
10/04/2024 342.20p 353.20p 341.20p 342.00p 202542
09/04/2024 346.00p 355.80p 340.80p 345.00p 476966
08/04/2024 348.20p 364.80p 345.40p 350.40p 361460
05/04/2024 350.60p 358.80p 346.38p 354.00p 312823
04/04/2024 355.40p 364.00p 352.20p 358.60p 116747
03/04/2024 350.00p 368.20p 348.00p 354.20p 600178
02/04/2024 383.40p 388.40p 348.80p 356.60p 718482
28/03/2024 380.00p 388.80p 367.10p 383.40p 407917
27/03/2024 385.00p 389.50p 365.00p 375.10p 397611
26/03/2024 360.00p 388.30p 350.10p 378.70p 1458996
25/03/2024 338.30p 349.00p 329.00p 346.20p 466330
22/03/2024 341.70p 348.50p 337.10p 337.50p 149046
21/03/2024 342.30p 354.90p 335.30p 341.70p 212210
20/03/2024 337.80p 340.00p 337.80p 337.90p 166642
19/03/2024 337.80p 345.10p 333.00p 340.00p 143585
18/03/2024 339.10p 351.60p 334.90p 338.00p 307304
15/03/2024 351.80p 357.00p 337.40p 343.40p 347498
14/03/2024 347.50p 359.80p 342.20p 343.70p 191389
13/03/2024 353.00p 361.00p 344.70p 352.60p 255340
12/03/2024 345.80p 352.40p 344.20p 351.60p 217466
11/03/2024 350.60p 358.10p 344.50p 349.80p 362575
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

*Close Price adjusted for both dividends and splits