ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/04/2012 1,654.00p 1,704.00p 1,585.00p 1,585.00p 561002
05/04/2012 1,716.00p 1,722.00p 1,648.71p 1,665.00p 477186
04/04/2012 1,770.00p 1,785.00p 1,684.00p 1,700.00p 771872
03/04/2012 1,796.00p 1,809.00p 1,759.00p 1,788.00p 689710
02/04/2012 1,780.00p 1,818.00p 1,767.00p 1,800.00p 569453
30/03/2012 1,792.00p 1,801.00p 1,733.00p 1,782.00p 444500
29/03/2012 1,823.00p 1,857.00p 1,749.00p 1,759.00p 600648
28/03/2012 1,884.00p 1,895.00p 1,816.00p 1,825.00p 416728
27/03/2012 1,868.00p 1,904.00p 1,865.00p 1,893.00p 569711
26/03/2012 1,809.00p 1,880.00p 1,757.10p 1,878.00p 366329
23/03/2012 1,762.00p 1,820.50p 1,762.00p 1,816.00p 509043
22/03/2012 1,749.00p 1,789.00p 1,722.00p 1,765.00p 170272
21/03/2012 1,740.00p 1,780.00p 1,737.00p 1,765.00p 303263
20/03/2012 1,764.00p 1,766.00p 1,713.00p 1,740.00p 416813
19/03/2012 1,730.00p 1,785.00p 1,730.00p 1,754.00p 513755
16/03/2012 1,706.00p 1,749.00p 1,695.00p 1,740.00p 582228
15/03/2012 1,707.00p 1,735.00p 1,675.00p 1,695.00p 431607
14/03/2012 1,735.00p 1,735.00p 1,690.80p 1,706.00p 305782
13/03/2012 1,757.00p 1,758.00p 1,708.00p 1,716.00p 277479
12/03/2012 1,727.00p 1,757.00p 1,717.00p 1,736.00p 420448
09/03/2012 1,733.00p 1,771.00p 1,713.00p 1,742.00p 448523
08/03/2012 1,691.00p 1,730.00p 1,685.00p 1,717.00p 391985
07/03/2012 1,652.00p 1,707.00p 1,652.00p 1,702.00p 396760
06/03/2012 1,711.00p 1,719.00p 1,625.00p 1,679.00p 745087
05/03/2012 1,787.00p 1,787.00p 1,700.00p 1,700.00p 659605
02/03/2012 1,776.00p 1,852.00p 1,770.50p 1,777.00p 271545
01/03/2012 1,851.00p 1,851.00p 1,766.00p 1,782.00p 614442
29/02/2012 1,859.00p 1,873.00p 1,825.05p 1,836.00p 347089
28/02/2012 1,793.00p 1,845.00p 1,793.00p 1,842.00p 238210
27/02/2012 1,848.00p 1,872.00p 1,792.00p 1,805.00p 235521
24/02/2012 1,890.00p 1,901.00p 1,828.00p 1,828.00p 203811
23/02/2012 1,813.00p 1,877.00p 1,813.00p 1,868.00p 224718
22/02/2012 1,854.00p 1,911.00p 1,838.98p 1,908.00p 286928
21/02/2012 1,904.00p 1,915.00p 1,844.00p 1,875.00p 297915
20/02/2012 1,877.00p 1,900.00p 1,859.88p 1,892.00p 125926
17/02/2012 1,860.00p 1,900.00p 1,847.05p 1,854.00p 123115
16/02/2012 1,877.00p 1,877.00p 1,817.05p 1,851.00p 201987
15/02/2012 1,890.00p 1,890.00p 1,843.94p 1,881.00p 123146
14/02/2012 1,866.00p 1,895.00p 1,845.00p 1,852.00p 145433
13/02/2012 1,914.00p 1,930.00p 1,876.00p 1,894.00p 176846
10/02/2012 1,895.00p 1,901.00p 1,825.00p 1,888.00p 302309
09/02/2012 1,821.00p 1,927.00p 1,821.00p 1,897.00p 269703
08/02/2012 1,882.00p 1,907.95p 1,820.00p 1,836.00p 243326
07/02/2012 1,900.00p 1,924.00p 1,870.00p 1,896.00p 449619
06/02/2012 1,835.00p 1,875.00p 1,824.00p 1,845.00p 150295
03/02/2012 1,850.00p 1,881.00p 1,796.00p 1,865.00p 235395
02/02/2012 1,777.00p 1,870.00p 1,777.00p 1,838.00p 682121
01/02/2012 1,745.00p 1,834.00p 1,727.00p 1,777.00p 1638368
31/01/2012 1,760.00p 1,760.00p 1,705.00p 1,720.00p 438821
30/01/2012 1,763.00p 1,763.00p 1,715.00p 1,730.00p 373059
27/01/2012 1,795.00p 1,835.00p 1,738.00p 1,748.00p 315069
26/01/2012 1,800.00p 1,849.00p 1,769.00p 1,820.00p 309264
25/01/2012 1,727.00p 1,814.00p 1,666.00p 1,810.00p 461997
24/01/2012 1,734.00p 1,734.00p 1,697.00p 1,711.00p 372590
23/01/2012 1,754.00p 1,783.00p 1,727.05p 1,749.00p 519432
20/01/2012 1,715.00p 1,772.00p 1,710.00p 1,772.00p 857098
19/01/2012 1,540.00p 1,852.00p 1,520.00p 1,760.00p 2527657
18/01/2012 1,430.00p 1,508.00p 1,428.00p 1,492.00p 503162
17/01/2012 1,515.00p 1,515.00p 1,438.00p 1,445.00p 369874
16/01/2012 1,488.00p 1,500.00p 1,464.00p 1,488.00p 165893
13/01/2012 1,539.00p 1,540.95p 1,465.00p 1,484.00p 471334
12/01/2012 1,453.00p 1,536.66p 1,453.00p 1,507.00p 707981
11/01/2012 1,480.00p 1,513.00p 1,470.00p 1,495.00p 743120
10/01/2012 1,440.00p 1,480.00p 1,427.25p 1,475.00p 476663
09/01/2012 1,404.00p 1,431.00p 1,396.00p 1,422.00p 324709
06/01/2012 1,350.00p 1,431.00p 1,347.00p 1,404.00p 549737
05/01/2012 1,321.00p 1,350.00p 1,319.00p 1,340.00p 506162
04/01/2012 1,320.00p 1,337.00p 1,300.00p 1,320.00p 346255
03/01/2012 1,276.00p 1,367.00p 1,236.00p 1,330.00p 435706
30/12/2011 1,256.00p 1,256.00p 1,216.00p 1,236.00p 188647
29/12/2011 1,258.00p 1,260.00p 1,223.92p 1,242.00p 266326
28/12/2011 1,245.00p 1,267.00p 1,242.00p 1,244.00p 257876
23/12/2011 1,225.00p 1,243.00p 1,215.00p 1,240.00p 248460
22/12/2011 1,175.00p 1,225.00p 1,166.00p 1,221.00p 521384
21/12/2011 1,182.00p 1,182.00p 1,155.00p 1,165.00p 373612
20/12/2011 1,156.00p 1,166.00p 1,124.00p 1,165.00p 898636
19/12/2011 1,162.00p 1,175.00p 1,143.00p 1,152.00p 272300
16/12/2011 1,186.00p 1,200.00p 1,179.00p 1,182.00p 197398
15/12/2011 1,154.00p 1,180.74p 1,142.00p 1,164.00p 588150
14/12/2011 1,211.00p 1,223.89p 1,132.00p 1,142.00p 1456849
13/12/2011 1,244.00p 1,251.00p 1,204.00p 1,210.00p 221010
12/12/2011 1,228.00p 1,259.00p 1,214.00p 1,240.00p 414226
09/12/2011 1,290.00p 1,296.79p 1,202.00p 1,230.00p 732634
08/12/2011 1,378.00p 1,379.00p 1,290.00p 1,301.00p 473979
07/12/2011 1,408.00p 1,408.00p 1,345.00p 1,364.00p 469965
06/12/2011 1,420.00p 1,420.00p 1,351.00p 1,381.00p 242265
05/12/2011 1,382.00p 1,462.00p 1,356.41p 1,407.00p 411660
02/12/2011 1,378.00p 1,378.00p 1,336.61p 1,360.00p 235131
01/12/2011 1,366.00p 1,370.00p 1,321.00p 1,349.00p 601763
30/11/2011 1,320.00p 1,360.00p 1,288.33p 1,360.00p 726823
29/11/2011 1,329.00p 1,340.00p 1,304.00p 1,327.00p 348505
28/11/2011 1,288.00p 1,328.00p 1,272.00p 1,324.00p 698859
25/11/2011 1,284.00p 1,284.00p 1,244.00p 1,270.00p 271676
24/11/2011 1,246.00p 1,325.00p 1,241.50p 1,275.00p 996221
23/11/2011 1,232.00p 1,244.00p 1,200.00p 1,230.00p 746895
22/11/2011 1,254.00p 1,264.00p 1,225.00p 1,240.00p 445687
21/11/2011 1,294.00p 1,294.00p 1,205.00p 1,236.00p 466645
18/11/2011 1,326.00p 1,326.00p 1,291.00p 1,292.00p 321735
17/11/2011 1,394.00p 1,394.00p 1,301.00p 1,319.00p 852633
16/11/2011 1,441.00p 1,441.00p 1,369.00p 1,392.00p 280600
15/11/2011 1,435.00p 1,445.00p 1,408.50p 1,431.00p 361984
14/11/2011 1,487.00p 1,487.00p 1,419.00p 1,426.00p 422159
11/11/2011 1,450.00p 1,456.00p 1,427.00p 1,456.00p 522557
10/11/2011 1,450.00p 1,519.00p 1,412.00p 1,440.00p 397256
09/11/2011 1,480.00p 1,499.00p 1,464.25p 1,465.00p 481100
08/11/2011 1,436.00p 1,506.25p 1,428.00p 1,473.00p 431499
07/11/2011 1,457.00p 1,489.00p 1,435.00p 1,473.00p 1055829
04/11/2011 1,495.00p 1,495.00p 1,421.00p 1,455.00p 863855
03/11/2011 1,450.00p 1,502.00p 1,410.00p 1,475.00p 952580
02/11/2011 1,453.00p 1,556.40p 1,453.00p 1,500.00p 558031
01/11/2011 1,513.00p 1,553.59p 1,471.00p 1,479.00p 338000
31/10/2011 1,548.00p 1,577.00p 1,508.00p 1,556.00p 421718
28/10/2011 1,597.00p 1,625.00p 1,558.95p 1,580.00p 333218
27/10/2011 1,524.00p 1,600.00p 1,520.00p 1,597.00p 439186
26/10/2011 1,476.00p 1,500.00p 1,466.00p 1,491.00p 386453
25/10/2011 1,457.00p 1,497.00p 1,456.00p 1,484.00p 412200
24/10/2011 1,451.00p 1,476.00p 1,404.85p 1,470.00p 342147
21/10/2011 1,429.00p 1,459.00p 1,404.00p 1,450.00p 277870
20/10/2011 1,421.00p 1,461.00p 1,402.00p 1,429.00p 385888
19/10/2011 1,466.00p 1,466.00p 1,405.00p 1,456.00p 350517
18/10/2011 1,447.00p 1,469.00p 1,414.00p 1,445.00p 778319
17/10/2011 1,467.00p 1,496.30p 1,401.00p 1,440.00p 705384
14/10/2011 1,475.00p 1,510.00p 1,335.00p 1,480.00p 3214261
13/10/2011 1,546.00p 1,585.00p 1,494.00p 1,506.00p 640741
12/10/2011 1,450.00p 1,572.00p 1,450.00p 1,561.00p 520255
11/10/2011 1,530.00p 1,543.00p 1,454.00p 1,488.00p 525036
10/10/2011 1,441.00p 1,566.24p 1,439.40p 1,537.00p 719240
07/10/2011 1,383.00p 1,480.00p 1,383.00p 1,443.00p 627330
06/10/2011 1,342.00p 1,400.00p 1,324.00p 1,396.00p 1154307
05/10/2011 1,310.00p 1,390.00p 1,295.00p 1,325.00p 950680
04/10/2011 1,425.00p 1,425.00p 1,300.00p 1,310.00p 1385006
03/10/2011 1,482.00p 1,523.00p 1,402.00p 1,428.00p 815195
30/09/2011 1,506.00p 1,569.46p 1,483.40p 1,523.00p 412016
29/09/2011 1,550.00p 1,596.00p 1,518.00p 1,523.00p 624333
28/09/2011 1,622.00p 1,650.00p 1,543.00p 1,559.00p 204616
27/09/2011 1,587.00p 1,646.00p 1,543.00p 1,646.00p 466659
26/09/2011 1,538.00p 1,586.00p 1,538.00p 1,552.00p 470678
23/09/2011 1,583.00p 1,606.00p 1,530.00p 1,570.00p 306527
22/09/2011 1,633.00p 1,685.00p 1,557.00p 1,557.00p 265480
21/09/2011 1,689.00p 1,713.00p 1,682.00p 1,685.00p 260207
20/09/2011 1,669.00p 1,714.00p 1,645.92p 1,700.00p 336419
19/09/2011 1,673.00p 1,713.00p 1,651.00p 1,659.00p 219151
16/09/2011 1,816.00p 1,816.00p 1,707.00p 1,707.00p 615112
15/09/2011 1,727.00p 1,812.00p 1,727.00p 1,785.00p 614304
14/09/2011 1,709.00p 1,767.00p 1,675.00p 1,725.00p 368814
13/09/2011 1,730.00p 1,742.75p 1,662.00p 1,663.00p 231357
12/09/2011 1,726.00p 1,749.50p 1,706.00p 1,710.00p 100801
09/09/2011 1,870.00p 1,870.00p 1,758.00p 1,758.00p 217028
08/09/2011 1,855.00p 1,918.00p 1,848.00p 1,857.00p 352956
07/09/2011 1,825.00p 1,900.00p 1,818.00p 1,875.00p 225438
06/09/2011 1,813.00p 1,859.00p 1,769.00p 1,781.00p 234935
05/09/2011 1,843.00p 1,852.95p 1,822.00p 1,829.00p 99381
02/09/2011 1,912.00p 1,912.00p 1,846.00p 1,877.00p 215884
01/09/2011 1,973.00p 1,987.31p 1,889.00p 1,923.00p 2218246
31/08/2011 1,937.00p 2,035.00p 1,937.00p 1,975.00p 629459
30/08/2011 1,890.00p 1,918.00p 1,878.00p 1,913.00p 156702
26/08/2011 1,847.00p 1,856.00p 1,787.00p 1,826.00p 117782
25/08/2011 1,817.00p 1,887.00p 1,817.00p 1,864.00p 199811
24/08/2011 1,747.00p 1,827.00p 1,747.00p 1,805.00p 151853
23/08/2011 1,763.00p 1,793.00p 1,734.00p 1,755.00p 259941
22/08/2011 1,712.00p 1,758.00p 1,680.00p 1,753.00p 194579
19/08/2011 1,748.00p 1,779.00p 1,686.47p 1,706.00p 239088
18/08/2011 1,835.00p 1,887.78p 1,751.00p 1,764.00p 349249
17/08/2011 1,810.00p 1,874.00p 1,779.00p 1,858.00p 595898
16/08/2011 1,870.00p 1,890.00p 1,797.00p 1,806.00p 393789
15/08/2011 1,850.00p 1,926.00p 1,850.00p 1,875.00p 331486
12/08/2011 1,824.00p 1,900.00p 1,802.43p 1,865.00p 192272
11/08/2011 1,854.00p 1,869.00p 1,791.00p 1,829.00p 453451
10/08/2011 1,879.00p 2,046.38p 1,832.00p 1,840.00p 1426476
09/08/2011 1,715.00p 1,973.99p 1,623.00p 1,832.00p 1268222
08/08/2011 1,986.00p 2,085.67p 1,678.77p 1,736.00p 985113
05/08/2011 1,921.00p 2,118.42p 1,839.00p 2,018.00p 752370
04/08/2011 2,131.00p 2,131.00p 1,969.00p 1,977.00p 346962
03/08/2011 2,160.00p 2,182.60p 2,093.00p 2,093.00p 349205
02/08/2011 2,221.00p 2,221.50p 2,154.00p 2,154.00p 205680
01/08/2011 2,282.00p 2,282.00p 2,190.00p 2,220.00p 219123
29/07/2011 2,285.00p 2,337.00p 2,257.00p 2,270.00p 198903
28/07/2011 2,296.00p 2,321.00p 2,267.00p 2,280.00p 65379
27/07/2011 2,327.00p 2,355.99p 2,308.00p 2,322.00p 66887
26/07/2011 2,342.00p 2,370.00p 2,323.00p 2,342.00p 130213
25/07/2011 2,280.00p 2,379.00p 2,280.00p 2,325.00p 256140
22/07/2011 2,370.00p 2,379.86p 2,283.00p 2,310.00p 269447
21/07/2011 2,401.00p 2,401.00p 2,344.00p 2,348.00p 165909
20/07/2011 2,399.00p 2,399.00p 2,345.00p 2,368.00p 136505
19/07/2011 2,420.00p 2,420.00p 2,366.00p 2,370.00p 258506
18/07/2011 2,355.00p 2,425.00p 2,355.00p 2,406.00p 386399
15/07/2011 2,398.00p 2,400.00p 2,362.52p 2,385.00p 378131
14/07/2011 2,460.00p 2,460.00p 2,350.00p 2,386.00p 542438
13/07/2011 2,330.00p 2,450.00p 2,177.11p 2,350.00p 619111
12/07/2011 2,204.00p 2,305.00p 2,160.00p 2,300.00p 529047
11/07/2011 2,384.00p 2,384.00p 2,226.00p 2,237.00p 423676
08/07/2011 2,419.00p 2,439.00p 2,367.00p 2,380.00p 122023
07/07/2011 2,366.00p 2,449.00p 2,337.00p 2,393.00p 268364
06/07/2011 2,400.00p 2,416.00p 2,360.00p 2,382.00p 126322
05/07/2011 2,342.00p 2,412.00p 2,342.00p 2,388.00p 142661
04/07/2011 2,365.00p 2,397.72p 2,325.00p 2,382.00p 94345
01/07/2011 2,357.00p 2,400.00p 2,333.00p 2,356.00p 124208
30/06/2011 2,416.00p 2,416.00p 2,398.00p 2,400.00p 187703
29/06/2011 2,426.00p 2,426.00p 2,370.00p 2,405.00p 208169
28/06/2011 2,413.00p 2,415.62p 2,384.00p 2,400.00p 403768

*Close Price adjusted for both dividends and splits