ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/11/2013 5,998.00p 5,999.00p 5,784.00p 5,944.00p 528388
06/11/2013 5,812.00p 6,024.00p 5,776.00p 5,944.00p 416573
05/11/2013 5,885.00p 5,897.67p 5,721.00p 5,776.00p 289039
04/11/2013 5,840.00p 5,900.00p 5,750.00p 5,846.00p 470912
01/11/2013 5,698.00p 5,821.00p 5,637.00p 5,750.00p 685293
31/10/2013 5,551.00p 5,675.00p 5,487.56p 5,670.00p 445900
30/10/2013 5,571.00p 5,575.00p 5,432.00p 5,550.00p 445370
29/10/2013 5,466.00p 5,567.00p 5,382.00p 5,514.00p 581126
28/10/2013 5,282.00p 5,473.00p 5,281.00p 5,420.00p 609024
25/10/2013 5,150.00p 5,272.00p 5,005.00p 5,257.00p 944707
24/10/2013 5,056.00p 5,256.82p 5,000.00p 5,105.00p 7199718
23/10/2013 5,500.00p 5,500.00p 5,056.00p 5,205.00p 939513
22/10/2013 5,390.00p 5,500.00p 5,377.00p 5,413.00p 288597
21/10/2013 5,394.00p 5,440.00p 5,337.00p 5,387.00p 393014
18/10/2013 5,340.00p 5,519.00p 5,305.00p 5,366.00p 399053
17/10/2013 5,230.00p 5,305.00p 5,106.00p 5,305.00p 331644
16/10/2013 5,131.00p 5,267.00p 5,082.00p 5,240.00p 328827
15/10/2013 5,000.00p 5,169.00p 4,912.00p 5,140.00p 337516
14/10/2013 5,045.00p 5,082.00p 4,961.00p 5,060.00p 289464
11/10/2013 5,000.00p 5,070.75p 4,957.00p 5,050.00p 443840
10/10/2013 4,878.00p 5,013.00p 4,829.00p 5,000.00p 355082
09/10/2013 4,943.00p 4,972.00p 4,810.00p 4,862.00p 370113
08/10/2013 5,144.00p 5,162.00p 4,952.00p 4,961.00p 327575
07/10/2013 4,957.00p 5,110.00p 4,957.00p 5,105.00p 161566
04/10/2013 4,987.00p 5,050.00p 4,915.00p 5,012.00p 279626
03/10/2013 5,140.00p 5,140.00p 4,935.00p 4,999.00p 294216
02/10/2013 5,023.00p 5,140.91p 4,999.45p 5,037.00p 142561
01/10/2013 5,131.00p 5,174.00p 4,891.00p 5,120.00p 304482
30/09/2013 5,118.00p 5,195.30p 4,920.00p 5,141.00p 268432
27/09/2013 5,102.00p 5,176.00p 4,977.00p 5,176.00p 338422
26/09/2013 5,203.00p 5,299.00p 5,054.00p 5,100.00p 324877
25/09/2013 5,250.00p 5,346.84p 5,100.00p 5,180.00p 460318
24/09/2013 5,450.00p 5,524.00p 5,222.00p 5,250.00p 528471
23/09/2013 5,737.00p 5,737.00p 5,369.00p 5,443.00p 583298
20/09/2013 5,480.00p 5,774.00p 5,469.00p 5,701.00p 866055
19/09/2013 5,140.00p 5,478.00p 5,113.30p 5,469.00p 1378414
18/09/2013 4,882.00p 5,002.00p 4,813.00p 4,833.00p 481883
17/09/2013 5,294.00p 5,362.00p 4,793.00p 4,880.00p 1084978
16/09/2013 5,300.00p 5,395.00p 5,251.00p 5,362.00p 185742
13/09/2013 5,212.00p 5,295.00p 5,176.00p 5,219.00p 163942
12/09/2013 5,174.00p 5,200.00p 5,118.00p 5,192.00p 146319
11/09/2013 5,100.00p 5,242.00p 5,074.00p 5,139.00p 373445
10/09/2013 5,043.00p 5,170.00p 4,985.00p 5,084.00p 272209
09/09/2013 4,868.00p 5,056.00p 4,868.00p 4,985.00p 175543
06/09/2013 5,000.00p 5,059.00p 4,923.50p 5,030.00p 212071
05/09/2013 4,921.00p 5,040.00p 4,897.00p 5,000.00p 279983
04/09/2013 5,002.00p 5,002.00p 4,911.00p 4,917.00p 180471
03/09/2013 4,962.00p 4,995.00p 4,878.00p 4,982.00p 171143
02/09/2013 4,724.00p 4,959.00p 4,724.00p 4,917.00p 188516
30/08/2013 4,767.00p 4,853.00p 4,710.00p 4,750.00p 179410
29/08/2013 4,773.00p 4,797.00p 4,712.00p 4,782.00p 239931
28/08/2013 4,791.00p 4,808.00p 4,685.00p 4,723.00p 239059
27/08/2013 4,948.00p 4,948.00p 4,770.00p 4,808.00p 333578
23/08/2013 4,910.00p 4,964.00p 4,881.00p 4,932.00p 124593
22/08/2013 4,838.00p 4,949.00p 4,838.00p 4,881.00p 236706
21/08/2013 4,859.00p 5,027.00p 4,818.50p 4,867.00p 576612
20/08/2013 4,812.00p 4,877.00p 4,705.00p 4,844.00p 342641
19/08/2013 4,886.00p 4,920.00p 4,835.00p 4,877.00p 108345
16/08/2013 4,830.00p 4,902.00p 4,794.00p 4,835.00p 123422
15/08/2013 4,975.00p 4,975.00p 4,791.00p 4,830.00p 260098
14/08/2013 4,906.00p 4,952.00p 4,851.00p 4,923.00p 247194
13/08/2013 4,962.00p 4,979.00p 4,890.00p 4,925.00p 656906
12/08/2013 4,929.00p 4,975.00p 4,866.00p 4,918.00p 675228
09/08/2013 4,999.00p 4,999.00p 4,867.00p 4,875.00p 285078
08/08/2013 4,950.00p 4,950.00p 4,844.00p 4,888.00p 429261
07/08/2013 5,030.00p 5,030.00p 4,868.00p 4,927.00p 250946
06/08/2013 5,020.00p 5,073.00p 4,933.00p 4,978.00p 565364
05/08/2013 4,801.00p 5,019.00p 4,758.00p 5,019.00p 999843
02/08/2013 4,829.00p 4,829.00p 4,771.00p 4,780.00p 171725
01/08/2013 4,779.00p 4,857.90p 4,716.25p 4,778.00p 158772
31/07/2013 4,742.00p 4,777.00p 4,703.00p 4,736.00p 165409
30/07/2013 4,626.00p 4,775.00p 4,606.50p 4,733.00p 417343
29/07/2013 4,621.00p 4,663.00p 4,579.00p 4,626.00p 231205
26/07/2013 4,610.00p 4,680.00p 4,540.00p 4,615.00p 215104
25/07/2013 4,570.00p 4,654.00p 4,570.00p 4,626.00p 205978
24/07/2013 4,622.00p 4,631.00p 4,552.00p 4,601.00p 276977
23/07/2013 4,596.00p 4,649.00p 4,570.00p 4,574.00p 266776
22/07/2013 4,600.00p 4,618.40p 4,554.00p 4,599.00p 197332
19/07/2013 4,561.00p 4,612.00p 4,504.00p 4,577.00p 277731
18/07/2013 4,478.00p 4,535.00p 4,430.50p 4,529.00p 141415
17/07/2013 4,399.00p 4,466.93p 4,367.00p 4,443.00p 179797
16/07/2013 4,516.00p 4,516.00p 4,349.80p 4,412.00p 985006
15/07/2013 4,440.00p 4,491.00p 4,440.00p 4,480.00p 171201
12/07/2013 4,371.00p 4,467.00p 4,318.00p 4,438.00p 308680
11/07/2013 4,355.00p 4,410.00p 4,323.00p 4,333.00p 145107
10/07/2013 4,346.00p 4,417.00p 4,252.00p 4,336.00p 227854
09/07/2013 4,391.00p 4,453.00p 4,319.00p 4,393.00p 163596
08/07/2013 4,325.00p 4,449.40p 4,320.00p 4,336.00p 188509
05/07/2013 4,335.00p 4,384.00p 4,293.00p 4,346.00p 145179
04/07/2013 4,182.00p 4,381.00p 4,097.70p 4,355.00p 254232
03/07/2013 4,004.00p 4,135.00p 3,998.50p 4,127.00p 267637
02/07/2013 4,124.00p 4,133.00p 4,010.00p 4,025.00p 567743
01/07/2013 4,049.00p 4,125.00p 4,018.00p 4,112.00p 302817
28/06/2013 4,036.00p 4,068.00p 4,000.00p 4,045.00p 203568
27/06/2013 4,000.00p 4,071.00p 3,970.57p 4,004.00p 329025
26/06/2013 3,985.00p 4,087.00p 3,981.00p 4,009.00p 267419
25/06/2013 3,839.00p 4,039.00p 3,825.00p 3,990.00p 591282
24/06/2013 4,068.00p 4,078.00p 3,826.00p 3,859.00p 700949
21/06/2013 4,108.00p 4,146.80p 4,020.00p 4,051.00p 393482
20/06/2013 4,118.00p 4,195.00p 4,088.00p 4,110.00p 548840
19/06/2013 4,090.00p 4,195.00p 4,081.00p 4,195.00p 400556
18/06/2013 4,134.00p 4,135.00p 4,000.42p 4,081.00p 396523
17/06/2013 3,981.00p 4,132.00p 3,969.20p 4,114.00p 321556
14/06/2013 4,000.00p 4,032.00p 3,910.00p 3,976.00p 500424
13/06/2013 3,950.00p 3,950.00p 3,723.00p 3,910.00p 639156
12/06/2013 4,135.00p 4,265.00p 3,981.00p 4,032.00p 999868
11/06/2013 4,117.00p 4,141.00p 3,966.00p 3,981.00p 445310
10/06/2013 3,950.00p 4,170.00p 3,890.00p 4,114.00p 678107
07/06/2013 3,869.00p 3,945.00p 3,828.00p 3,890.00p 498991
06/06/2013 3,850.00p 3,902.00p 3,813.00p 3,850.00p 521059
05/06/2013 3,915.00p 4,012.00p 3,802.00p 3,838.00p 740442
04/06/2013 3,960.00p 4,025.00p 3,960.00p 4,012.00p 775391
03/06/2013 3,921.00p 4,003.00p 3,806.53p 3,963.00p 778842
31/05/2013 3,936.00p 3,971.00p 3,832.00p 3,917.00p 387215
30/05/2013 3,858.00p 3,948.00p 3,827.00p 3,923.00p 231039
29/05/2013 3,876.00p 3,907.00p 3,836.00p 3,852.00p 227384
28/05/2013 3,850.00p 3,889.00p 3,811.00p 3,860.00p 240359
24/05/2013 3,890.00p 3,913.00p 3,700.00p 3,811.00p 282980
23/05/2013 3,790.00p 3,894.15p 3,788.00p 3,890.00p 483965
22/05/2013 3,851.00p 3,933.00p 3,823.00p 3,892.00p 311098
21/05/2013 3,794.00p 3,845.00p 3,741.00p 3,836.00p 400794
20/05/2013 3,812.00p 3,827.20p 3,657.25p 3,777.00p 549683
17/05/2013 3,700.00p 3,847.00p 3,700.00p 3,826.00p 332148
16/05/2013 3,739.00p 3,781.35p 3,667.00p 3,739.00p 418936
15/05/2013 3,732.00p 3,798.00p 3,712.00p 3,732.00p 535997
14/05/2013 3,738.00p 3,743.00p 3,672.00p 3,723.00p 584390
13/05/2013 3,783.00p 3,796.76p 3,694.00p 3,698.00p 447410
10/05/2013 3,682.00p 3,814.00p 3,499.03p 3,773.00p 452653
09/05/2013 3,573.00p 3,653.00p 3,561.00p 3,610.00p 501220
08/05/2013 3,496.00p 3,587.00p 3,471.00p 3,587.00p 344404
07/05/2013 3,593.00p 3,593.00p 3,460.00p 3,508.00p 570517
03/05/2013 3,630.00p 3,630.00p 3,504.88p 3,577.00p 612267
02/05/2013 3,418.00p 3,659.00p 3,418.00p 3,633.00p 906856
01/05/2013 3,268.00p 3,472.00p 3,200.00p 3,440.00p 933217
30/04/2013 3,195.00p 3,275.00p 3,076.00p 3,200.00p 1356287
29/04/2013 2,959.00p 3,085.00p 2,959.00p 3,076.00p 363583
26/04/2013 3,000.00p 3,136.00p 2,967.00p 2,988.00p 287702
25/04/2013 3,140.00p 3,150.00p 3,024.00p 3,029.00p 536373
24/04/2013 3,090.00p 3,141.00p 3,061.00p 3,136.00p 276238
23/04/2013 3,080.00p 3,145.00p 3,080.00p 3,130.00p 200965
22/04/2013 3,100.00p 3,130.00p 3,067.00p 3,081.00p 211988
19/04/2013 3,100.00p 3,126.00p 3,057.00p 3,099.00p 266893
18/04/2013 3,134.00p 3,149.00p 3,083.00p 3,083.00p 500739
17/04/2013 3,151.00p 3,189.00p 3,110.00p 3,117.00p 292112
16/04/2013 3,141.00p 3,168.00p 3,105.00p 3,128.00p 380405
15/04/2013 3,195.00p 3,202.00p 3,129.00p 3,161.00p 105264
12/04/2013 3,218.00p 3,247.00p 3,182.00p 3,212.00p 208235
11/04/2013 3,180.00p 3,242.00p 3,171.00p 3,222.00p 473547
10/04/2013 3,155.00p 3,165.00p 3,108.90p 3,149.00p 518029
09/04/2013 3,195.00p 3,195.00p 3,124.00p 3,133.00p 195954
08/04/2013 3,125.00p 3,209.19p 3,114.00p 3,161.00p 337881
05/04/2013 3,236.00p 3,306.00p 3,153.81p 3,200.00p 433817
04/04/2013 3,374.00p 3,374.00p 3,260.32p 3,306.00p 477814
03/04/2013 3,338.00p 3,393.00p 3,259.00p 3,343.00p 226416
02/04/2013 3,316.00p 3,398.06p 3,306.00p 3,378.00p 266630
28/03/2013 3,307.00p 3,386.00p 3,273.00p 3,347.00p 333524
27/03/2013 3,328.00p 3,400.49p 3,174.00p 3,328.00p 501431
26/03/2013 3,381.00p 3,416.00p 3,321.00p 3,344.00p 408999
25/03/2013 3,334.00p 3,453.00p 3,292.00p 3,371.00p 930416
22/03/2013 3,250.00p 3,356.00p 3,242.00p 3,293.00p 316146
21/03/2013 3,400.00p 3,403.00p 3,310.00p 3,330.00p 243049
20/03/2013 3,199.00p 3,409.00p 3,132.81p 3,355.00p 1383763
19/03/2013 3,160.00p 3,160.00p 3,100.00p 3,111.00p 390873
18/03/2013 3,160.00p 3,179.00p 3,114.00p 3,141.00p 355595
15/03/2013 3,184.00p 3,192.60p 3,160.00p 3,184.00p 233281
14/03/2013 3,190.00p 3,220.00p 3,155.00p 3,175.00p 348272
13/03/2013 3,174.00p 3,191.00p 3,107.00p 3,186.00p 259061
12/03/2013 3,130.00p 3,206.00p 3,126.50p 3,188.00p 225994
11/03/2013 3,094.00p 3,130.00p 3,056.00p 3,130.00p 572616
08/03/2013 3,030.00p 3,092.00p 3,030.00p 3,085.00p 310392
07/03/2013 2,955.00p 3,058.00p 2,955.00p 3,050.00p 462798
06/03/2013 2,940.00p 2,999.00p 2,874.14p 2,974.00p 323661
05/03/2013 2,831.00p 2,933.00p 2,830.00p 2,875.00p 459642
04/03/2013 2,784.00p 2,831.00p 2,774.00p 2,815.00p 268798
01/03/2013 2,807.00p 2,807.00p 2,731.00p 2,783.00p 414601
28/02/2013 2,804.00p 2,804.00p 2,650.00p 2,739.00p 326154
27/02/2013 2,751.00p 2,800.00p 2,680.40p 2,783.00p 82099
26/02/2013 2,798.00p 2,824.00p 2,751.00p 2,755.00p 238794
25/02/2013 2,835.00p 2,842.00p 2,781.00p 2,824.00p 758606
22/02/2013 2,773.00p 2,850.00p 2,755.00p 2,825.00p 156728
21/02/2013 2,798.00p 2,798.00p 2,721.00p 2,755.00p 390130
20/02/2013 2,837.00p 2,847.35p 2,777.00p 2,796.00p 291398
19/02/2013 2,820.00p 2,845.10p 2,759.17p 2,829.00p 248163
18/02/2013 2,748.00p 2,792.00p 2,748.00p 2,760.00p 101605
15/02/2013 2,770.00p 2,795.00p 2,736.00p 2,755.00p 139008
14/02/2013 2,797.00p 2,842.00p 2,736.00p 2,778.00p 451336
13/02/2013 2,698.00p 2,741.00p 2,660.10p 2,736.00p 177633
12/02/2013 2,693.00p 2,716.50p 2,675.00p 2,701.00p 461155
11/02/2013 2,701.00p 2,721.95p 2,679.00p 2,701.00p 610842
08/02/2013 2,666.00p 2,741.00p 2,665.50p 2,708.00p 468178
07/02/2013 2,614.00p 2,666.00p 2,614.00p 2,655.00p 399860
06/02/2013 2,628.00p 2,664.00p 2,612.00p 2,628.00p 152960
05/02/2013 2,637.00p 2,646.00p 2,511.00p 2,630.00p 110977
04/02/2013 2,642.00p 2,662.00p 2,624.00p 2,633.00p 165886
01/02/2013 2,598.00p 2,665.00p 2,591.00p 2,654.00p 357053
31/01/2013 2,583.00p 2,600.00p 2,567.44p 2,591.00p 426296
30/01/2013 2,562.00p 2,628.00p 2,557.00p 2,586.00p 375660
29/01/2013 2,568.00p 2,603.00p 2,540.00p 2,580.00p 382273
28/01/2013 2,600.00p 2,638.00p 2,578.00p 2,578.00p 401925
25/01/2013 2,558.00p 2,601.56p 2,556.00p 2,600.00p 394867

*Close Price adjusted for both dividends and splits