ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/06/2017 5,796.00p 5,848.00p 5,728.00p 5,831.00p 243565
21/06/2017 5,933.00p 5,964.00p 5,675.00p 5,771.00p 789344
20/06/2017 6,304.00p 6,304.00p 5,868.00p 5,960.00p 375518
19/06/2017 6,167.00p 6,295.00p 6,086.00p 6,177.00p 183112
16/06/2017 6,110.00p 6,121.00p 6,017.00p 6,066.00p 464516
15/06/2017 6,101.00p 6,132.74p 5,988.00p 6,046.00p 368754
14/06/2017 6,143.00p 6,196.00p 6,104.30p 6,128.00p 141702
13/06/2017 6,062.00p 6,155.00p 6,016.00p 6,115.00p 304112
12/06/2017 6,197.00p 6,197.00p 6,025.00p 6,067.00p 514450
09/06/2017 6,250.00p 6,388.00p 6,218.00p 6,319.00p 399602
08/06/2017 6,135.00p 6,213.00p 6,092.00p 6,183.00p 721132
07/06/2017 6,165.00p 6,225.00p 6,087.00p 6,100.00p 690427
06/06/2017 6,453.00p 6,471.25p 6,229.00p 6,260.00p 555428
05/06/2017 6,429.00p 6,488.00p 6,368.00p 6,425.00p 141886
02/06/2017 6,399.00p 6,458.00p 6,362.00p 6,408.00p 364170
01/06/2017 6,446.00p 6,497.00p 6,343.00p 6,361.00p 374386
31/05/2017 6,362.00p 6,490.00p 6,354.00p 6,417.00p 585317
30/05/2017 6,391.00p 6,432.00p 6,345.00p 6,370.00p 233871
26/05/2017 6,363.00p 6,444.00p 6,335.00p 6,394.00p 214241
25/05/2017 6,363.00p 6,406.00p 6,303.00p 6,356.00p 144530
24/05/2017 6,283.00p 6,314.00p 6,180.00p 6,309.00p 173633
23/05/2017 6,206.00p 6,293.00p 6,170.00p 6,278.00p 314208
22/05/2017 6,117.00p 6,218.52p 6,110.00p 6,209.00p 261612
19/05/2017 6,127.00p 6,184.00p 6,108.00p 6,150.00p 574665
18/05/2017 6,100.00p 6,153.00p 6,040.00p 6,131.00p 375806
17/05/2017 6,153.00p 6,179.48p 6,075.00p 6,106.00p 584662
16/05/2017 6,156.00p 6,197.00p 6,082.00p 6,129.00p 582289
15/05/2017 6,155.00p 6,184.00p 6,099.00p 6,154.00p 340168
12/05/2017 6,139.00p 6,165.00p 6,102.00p 6,143.00p 208937
11/05/2017 6,081.00p 6,168.00p 6,008.00p 6,128.00p 474137
10/05/2017 6,057.00p 6,146.30p 6,043.00p 6,073.00p 378749
09/05/2017 6,003.00p 6,074.00p 5,974.00p 6,057.00p 460714
08/05/2017 6,028.00p 6,109.00p 5,952.00p 5,975.00p 211306
05/05/2017 6,041.00p 6,096.98p 5,933.00p 6,011.00p 275566
04/05/2017 5,970.00p 6,025.00p 5,915.00p 5,973.00p 265451
03/05/2017 5,971.00p 5,999.00p 5,907.00p 5,950.00p 367418
02/05/2017 5,845.00p 5,962.48p 5,808.10p 5,962.00p 746721
28/04/2017 5,715.00p 5,848.00p 5,674.00p 5,820.00p 556834
27/04/2017 5,610.00p 5,668.00p 5,583.99p 5,665.00p 483959
26/04/2017 5,763.00p 5,770.00p 5,600.00p 5,626.00p 448171
25/04/2017 5,765.00p 5,783.00p 5,638.42p 5,749.00p 231831
24/04/2017 5,680.00p 5,767.00p 5,628.00p 5,749.00p 306820
21/04/2017 5,623.00p 5,661.00p 5,550.00p 5,599.00p 407315
20/04/2017 5,599.00p 5,680.00p 5,569.00p 5,603.00p 210492
19/04/2017 5,592.00p 5,707.90p 5,531.00p 5,609.00p 615943
18/04/2017 5,715.00p 5,772.38p 5,533.00p 5,580.00p 580384
13/04/2017 5,489.00p 5,706.00p 5,489.00p 5,705.00p 805836
12/04/2017 5,455.00p 5,530.00p 5,363.00p 5,513.00p 746126
11/04/2017 5,471.00p 5,497.00p 5,338.00p 5,460.00p 731949
10/04/2017 5,555.00p 5,816.00p 5,388.00p 5,490.00p 541620
07/04/2017 5,455.00p 5,566.00p 5,387.00p 5,566.00p 735932
06/04/2017 5,610.00p 5,629.13p 5,285.00p 5,457.00p 1525163
05/04/2017 5,942.00p 6,041.00p 5,675.00p 5,700.00p 1263433
04/04/2017 5,700.00p 5,993.00p 5,536.00p 5,971.00p 1848448
03/04/2017 6,034.00p 6,147.00p 5,931.09p 5,977.00p 827205
31/03/2017 6,126.00p 6,126.00p 5,947.00p 6,045.00p 489091
30/03/2017 6,050.00p 6,130.00p 6,021.99p 6,115.00p 730626
29/03/2017 6,055.00p 6,073.27p 5,978.00p 6,073.00p 604759
28/03/2017 6,021.00p 6,051.00p 5,890.00p 6,039.00p 415445
27/03/2017 5,938.00p 6,014.00p 5,920.00p 5,987.00p 243238
24/03/2017 5,877.00p 5,988.00p 5,877.00p 5,983.00p 278664
23/03/2017 6,020.00p 6,041.93p 5,883.00p 5,966.00p 332694
22/03/2017 5,825.00p 5,880.00p 5,783.00p 5,864.00p 457979
21/03/2017 5,886.00p 5,966.00p 5,819.00p 5,833.00p 776114
20/03/2017 5,750.00p 5,901.00p 5,748.85p 5,886.00p 528011
17/03/2017 5,875.00p 5,924.69p 5,817.00p 5,924.00p 248808
16/03/2017 5,799.00p 5,889.00p 5,774.00p 5,888.00p 334818
15/03/2017 5,696.00p 5,768.00p 5,655.00p 5,766.00p 345923
14/03/2017 5,589.00p 5,799.00p 5,557.00p 5,669.00p 3046115
13/03/2017 5,555.00p 5,599.00p 5,536.00p 5,569.00p 183970
10/03/2017 5,601.00p 5,617.51p 5,507.00p 5,555.00p 425184
09/03/2017 5,543.00p 5,557.00p 5,463.00p 5,504.00p 373566
08/03/2017 5,557.00p 5,557.00p 5,496.00p 5,536.00p 192709
07/03/2017 5,496.00p 5,566.00p 5,466.00p 5,549.00p 168034
06/03/2017 5,570.00p 5,591.00p 5,242.00p 5,505.00p 185540
03/03/2017 5,575.00p 5,589.25p 5,520.00p 5,582.00p 267463
02/03/2017 5,497.00p 5,620.00p 5,497.00p 5,575.00p 349636
01/03/2017 5,400.00p 5,510.00p 5,364.17p 5,503.00p 522158
28/02/2017 5,414.00p 5,441.00p 5,267.09p 5,432.00p 453954
27/02/2017 5,397.00p 5,418.00p 5,267.09p 5,418.00p 537950
24/02/2017 5,319.00p 5,335.00p 5,192.00p 5,329.00p 535826
23/02/2017 5,376.00p 5,378.25p 5,244.00p 5,332.00p 396605
22/02/2017 5,310.00p 5,374.00p 5,267.00p 5,355.00p 283582
21/02/2017 5,285.00p 5,341.00p 5,226.00p 5,309.00p 216422
20/02/2017 5,270.00p 5,302.00p 5,208.00p 5,287.00p 190741
17/02/2017 5,256.00p 5,354.00p 5,155.50p 5,230.00p 177156
16/02/2017 5,241.00p 5,323.00p 5,205.96p 5,239.00p 200134
15/02/2017 5,305.00p 5,314.00p 5,173.00p 5,228.00p 215660
14/02/2017 5,227.00p 5,301.00p 5,161.00p 5,275.00p 230837
13/02/2017 5,188.00p 5,274.00p 5,154.00p 5,221.00p 365428
10/02/2017 5,171.00p 5,223.00p 5,139.00p 5,175.00p 421081
09/02/2017 5,196.00p 5,236.33p 5,125.00p 5,147.00p 338993
08/02/2017 5,231.00p 5,258.00p 5,140.00p 5,198.00p 220710
07/02/2017 5,202.00p 5,275.00p 5,170.00p 5,235.00p 385330
06/02/2017 5,328.00p 5,344.00p 4,947.00p 5,217.00p 491318
03/02/2017 5,342.00p 5,378.00p 5,300.00p 5,331.00p 278244
02/02/2017 5,262.00p 5,300.00p 5,188.47p 5,285.00p 254916
01/02/2017 5,298.00p 5,298.00p 5,211.00p 5,267.00p 257325
31/01/2017 5,221.00p 5,315.00p 5,183.00p 5,266.00p 326167
30/01/2017 5,292.00p 5,317.05p 5,130.00p 5,200.00p 482972
27/01/2017 5,161.00p 5,349.00p 5,116.00p 5,310.00p 427129
26/01/2017 5,197.00p 5,197.00p 5,080.00p 5,119.00p 1279953
25/01/2017 5,165.00p 5,217.00p 5,088.00p 5,175.00p 781385
24/01/2017 5,224.00p 5,224.00p 5,070.00p 5,157.00p 249208
23/01/2017 5,156.00p 5,196.00p 4,937.00p 5,127.00p 458367
20/01/2017 5,222.00p 5,287.00p 5,114.00p 5,170.00p 532317
19/01/2017 5,381.00p 5,381.00p 5,208.00p 5,208.00p 429813
18/01/2017 5,360.00p 5,387.43p 5,302.00p 5,387.00p 466934
17/01/2017 5,470.00p 5,470.00p 5,336.00p 5,360.00p 599518
16/01/2017 5,475.00p 5,504.00p 5,411.00p 5,471.00p 243881
13/01/2017 5,443.00p 5,512.00p 5,341.00p 5,473.00p 518536
12/01/2017 5,500.00p 5,500.00p 5,243.58p 5,368.00p 1256203
11/01/2017 5,459.00p 5,485.00p 5,319.36p 5,389.00p 1014422
10/01/2017 5,332.00p 5,416.00p 5,305.00p 5,327.00p 523961
09/01/2017 5,268.00p 5,397.00p 5,221.00p 5,315.00p 969211
06/01/2017 5,131.00p 5,260.00p 5,104.00p 5,256.00p 458095
05/01/2017 5,054.00p 5,157.00p 5,049.00p 5,124.00p 697585
04/01/2017 5,095.00p 5,132.00p 5,025.00p 5,038.00p 437109
03/01/2017 4,980.00p 5,105.00p 4,930.75p 5,081.00p 659338
30/12/2016 4,984.00p 5,002.00p 4,944.00p 4,964.00p 59410
29/12/2016 5,010.00p 5,044.00p 4,957.00p 5,002.00p 225754
28/12/2016 4,820.00p 5,043.00p 4,667.00p 5,043.00p 343057
23/12/2016 4,890.00p 4,897.00p 4,777.00p 4,811.00p 57655
22/12/2016 4,765.00p 4,880.00p 4,750.00p 4,848.00p 228552
21/12/2016 4,842.00p 4,866.00p 4,754.00p 4,775.00p 485712
20/12/2016 4,866.00p 4,891.00p 4,747.00p 4,839.00p 246391
19/12/2016 4,873.00p 4,932.00p 4,812.00p 4,870.00p 128789
16/12/2016 4,916.00p 4,975.00p 4,714.00p 4,877.00p 301417
15/12/2016 4,967.00p 5,030.00p 4,897.74p 4,914.00p 456845
14/12/2016 4,901.00p 4,993.00p 4,836.00p 4,954.00p 360659
13/12/2016 4,736.00p 4,888.00p 4,661.50p 4,888.00p 593190
12/12/2016 4,997.00p 4,997.00p 4,716.55p 4,725.00p 221043
09/12/2016 4,838.00p 4,864.00p 4,796.00p 4,827.00p 237040
08/12/2016 4,858.00p 4,904.00p 4,776.00p 4,828.00p 175540
07/12/2016 4,802.00p 4,842.00p 4,713.00p 4,839.00p 662263
06/12/2016 4,854.00p 4,880.00p 4,695.50p 4,777.00p 328466
05/12/2016 4,889.00p 4,991.00p 4,827.00p 4,840.00p 357492
02/12/2016 4,836.00p 4,915.00p 4,725.00p 4,911.00p 344669
01/12/2016 5,020.00p 5,056.00p 4,848.00p 4,864.00p 443146
30/11/2016 5,138.00p 5,224.00p 5,040.00p 5,047.00p 286565
29/11/2016 5,152.00p 5,188.00p 5,055.00p 5,151.00p 240766
28/11/2016 5,376.00p 5,500.00p 5,085.00p 5,145.00p 407255
25/11/2016 5,088.00p 5,170.00p 4,978.00p 5,169.00p 464075
24/11/2016 5,001.00p 5,124.00p 4,982.00p 5,072.00p 405786
23/11/2016 5,004.00p 5,084.33p 4,977.00p 4,977.00p 359272
22/11/2016 4,976.00p 5,022.00p 4,951.25p 4,999.00p 327157
21/11/2016 4,900.00p 5,026.00p 4,851.00p 4,942.00p 318328
18/11/2016 4,847.00p 4,988.00p 4,812.00p 4,890.00p 398665
17/11/2016 4,857.00p 4,938.00p 4,760.25p 4,852.00p 492740
16/11/2016 4,827.00p 4,877.00p 4,669.00p 4,844.00p 402965
15/11/2016 4,662.00p 4,870.00p 4,657.00p 4,808.00p 595696
14/11/2016 4,780.00p 4,849.00p 4,574.00p 4,623.00p 587130
11/11/2016 4,750.00p 4,835.75p 4,608.00p 4,754.00p 647548
10/11/2016 5,296.00p 5,334.00p 4,749.75p 4,763.00p 1061756
09/11/2016 5,050.00p 5,274.00p 4,986.00p 5,274.00p 934395
08/11/2016 5,129.00p 5,232.00p 5,114.00p 5,195.00p 314527
07/11/2016 5,221.00p 5,251.25p 5,113.80p 5,141.00p 351926
04/11/2016 5,176.00p 5,204.91p 5,076.00p 5,169.00p 443021
03/11/2016 5,290.00p 5,390.00p 5,169.00p 5,204.00p 875255
02/11/2016 5,310.00p 5,379.04p 5,274.00p 5,306.00p 457300
01/11/2016 5,289.00p 5,449.00p 5,262.00p 5,324.00p 608507
31/10/2016 5,144.00p 5,285.00p 5,139.75p 5,257.00p 234071
28/10/2016 5,243.00p 5,298.00p 5,142.00p 5,270.00p 327143
27/10/2016 5,258.00p 5,320.00p 5,149.00p 5,266.00p 334076
26/10/2016 5,255.00p 5,360.00p 5,139.00p 5,251.00p 344264
25/10/2016 5,356.00p 5,419.50p 5,232.00p 5,260.00p 238096
24/10/2016 5,287.00p 5,434.00p 5,270.00p 5,343.00p 591217
21/10/2016 5,208.00p 5,302.00p 5,179.19p 5,302.00p 571409
20/10/2016 5,213.00p 5,257.00p 5,136.00p 5,195.00p 783894
19/10/2016 4,900.00p 5,260.00p 4,898.00p 5,242.00p 977477
18/10/2016 5,200.00p 5,250.00p 4,851.00p 4,861.00p 2381049
17/10/2016 5,340.00p 5,474.00p 5,252.00p 5,332.00p 640752
14/10/2016 5,192.00p 5,273.00p 5,144.36p 5,273.00p 738160
13/10/2016 5,135.00p 5,180.41p 5,102.00p 5,180.00p 403113
12/10/2016 5,151.00p 5,177.00p 5,087.00p 5,150.00p 432085
11/10/2016 5,109.00p 5,170.00p 5,091.00p 5,132.00p 563741
10/10/2016 5,039.00p 5,170.00p 5,036.00p 5,100.00p 468186
07/10/2016 5,054.00p 5,119.00p 4,970.50p 5,036.00p 649435
06/10/2016 5,061.00p 5,102.00p 5,004.50p 5,036.00p 382958
05/10/2016 5,105.00p 5,112.00p 4,954.79p 5,057.00p 361061
04/10/2016 5,003.00p 5,140.70p 4,069.00p 5,105.00p 445947
03/10/2016 4,838.00p 4,983.00p 4,838.00p 4,980.00p 432140
30/09/2016 4,800.00p 4,918.00p 4,749.00p 4,849.00p 358388
29/09/2016 4,775.00p 4,875.00p 4,724.00p 4,855.00p 314454
28/09/2016 4,708.00p 4,810.00p 4,708.00p 4,746.00p 493532
27/09/2016 4,713.00p 4,743.00p 4,613.00p 4,690.00p 456511
26/09/2016 4,737.00p 4,766.00p 4,672.00p 4,695.00p 215401
23/09/2016 4,777.00p 4,818.00p 4,693.00p 4,763.00p 326682
22/09/2016 4,714.00p 4,824.00p 4,690.50p 4,792.00p 300497
21/09/2016 4,806.00p 4,809.00p 4,670.00p 4,682.00p 246489
20/09/2016 4,632.00p 4,812.00p 4,632.00p 4,777.00p 821934
19/09/2016 4,623.00p 4,652.00p 4,563.00p 4,620.00p 249255
16/09/2016 4,515.00p 4,642.00p 4,514.50p 4,576.00p 388411
15/09/2016 4,566.00p 4,597.00p 4,451.36p 4,519.00p 378683
14/09/2016 4,565.00p 4,643.00p 4,558.00p 4,564.00p 284208
13/09/2016 4,562.00p 4,590.00p 4,501.00p 4,550.00p 440592
12/09/2016 4,600.00p 4,678.42p 4,516.00p 4,562.00p 427140
09/09/2016 4,673.00p 4,742.00p 4,582.00p 4,660.00p 551972
08/09/2016 4,820.00p 4,820.00p 4,665.00p 4,699.00p 689692
07/09/2016 4,737.00p 4,871.00p 4,651.50p 4,811.00p 597332

*Close Price adjusted for both dividends and splits