ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/02/2024 369.00p 376.40p 358.70p 361.10p 258249
31/01/2024 373.00p 383.00p 367.90p 369.50p 503842
30/01/2024 378.00p 395.20p 373.00p 378.20p 224071
29/01/2024 384.90p 384.90p 373.90p 380.80p 178443
26/01/2024 380.10p 385.00p 375.40p 376.10p 127304
25/01/2024 361.10p 384.80p 361.10p 380.40p 174145
24/01/2024 380.00p 381.30p 371.00p 375.80p 283666
23/01/2024 362.50p 380.40p 362.50p 373.20p 278802
22/01/2024 365.00p 377.70p 357.00p 365.80p 870599
19/01/2024 382.70p 383.90p 367.60p 367.60p 427130
18/01/2024 381.50p 384.60p 375.00p 382.40p 365144
17/01/2024 374.00p 383.80p 371.30p 381.00p 1792619
16/01/2024 385.00p 387.30p 377.00p 381.30p 298176
15/01/2024 381.30p 385.00p 370.20p 385.00p 1865286
12/01/2024 371.50p 394.20p 371.50p 381.30p 338568
11/01/2024 380.00p 388.80p 378.00p 384.00p 614801
10/01/2024 380.00p 389.80p 370.10p 386.00p 703283
09/01/2024 383.40p 391.00p 377.10p 386.00p 267123
08/01/2024 388.80p 389.90p 376.40p 388.50p 390561
05/01/2024 388.80p 396.60p 380.40p 387.60p 329565
04/01/2024 389.00p 400.90p 371.27p 392.90p 895896
03/01/2024 395.00p 396.50p 386.00p 388.40p 331336
02/01/2024 421.60p 434.20p 390.00p 396.50p 729857
29/12/2023 420.00p 447.30p 418.00p 425.70p 171636
28/12/2023 416.30p 437.10p 411.80p 425.50p 257495
27/12/2023 420.60p 450.00p 420.60p 426.30p 581977
22/12/2023 418.70p 425.72p 405.60p 425.60p 283269
21/12/2023 435.40p 439.80p 416.00p 425.40p 462857
20/12/2023 425.90p 444.90p 425.00p 429.20p 374589
19/12/2023 422.90p 445.00p 403.00p 425.00p 1247221
18/12/2023 405.90p 420.00p 396.10p 415.00p 551047
15/12/2023 408.80p 418.00p 396.00p 404.50p 910860
14/12/2023 396.50p 414.00p 382.50p 401.10p 1051596
13/12/2023 385.10p 396.50p 382.10p 391.70p 225254
12/12/2023 392.20p 410.00p 385.00p 388.40p 677664
11/12/2023 394.80p 404.90p 387.30p 400.20p 488535
08/12/2023 398.90p 404.70p 387.00p 393.20p 357361
07/12/2023 409.90p 409.90p 388.30p 393.50p 357077
06/12/2023 381.00p 404.80p 381.00p 397.10p 734680
05/12/2023 386.40p 393.00p 383.00p 385.20p 224366
04/12/2023 389.00p 411.00p 386.30p 388.90p 1062164
01/12/2023 382.80p 392.00p 371.30p 387.30p 844589
30/11/2023 397.20p 401.20p 381.00p 382.10p 972312
29/11/2023 392.20p 400.10p 380.70p 394.60p 518388
28/11/2023 388.00p 394.00p 381.70p 389.40p 536290
27/11/2023 372.00p 390.00p 372.00p 387.30p 321160
24/11/2023 376.30p 388.00p 372.10p 375.90p 251589
23/11/2023 388.20p 389.90p 377.20p 378.70p 333282
22/11/2023 385.40p 392.70p 373.30p 386.80p 903648
21/11/2023 392.00p 402.40p 386.00p 387.60p 371834
20/11/2023 395.00p 404.20p 380.30p 387.60p 640679
17/11/2023 380.00p 391.60p 377.90p 389.10p 490938
16/11/2023 388.80p 400.00p 380.30p 382.20p 516649
15/11/2023 400.00p 409.40p 389.60p 395.60p 609590
14/11/2023 375.00p 400.90p 375.00p 395.60p 487008
13/11/2023 384.40p 391.20p 375.20p 382.60p 262164
10/11/2023 380.00p 395.80p 376.40p 389.30p 514577
09/11/2023 383.60p 396.90p 378.00p 391.60p 473337
08/11/2023 390.00p 405.00p 388.10p 391.80p 771112
07/11/2023 389.00p 404.02p 381.10p 397.90p 743323
06/11/2023 364.50p 394.94p 364.00p 389.70p 1016945
03/11/2023 365.00p 382.70p 355.00p 372.00p 832212
02/11/2023 365.00p 373.90p 355.00p 362.80p 862384
01/11/2023 384.80p 390.80p 344.40p 365.00p 2253802
31/10/2023 388.10p 399.80p 386.50p 395.40p 546634
30/10/2023 387.00p 414.60p 382.30p 388.10p 348320
27/10/2023 384.90p 399.90p 381.70p 385.60p 257106
26/10/2023 394.00p 414.20p 388.20p 391.70p 263123
25/10/2023 384.20p 399.00p 380.70p 394.60p 436024
24/10/2023 394.00p 419.70p 386.20p 392.70p 1015207
23/10/2023 402.50p 423.20p 392.60p 401.30p 589758
20/10/2023 386.20p 401.30p 386.20p 398.70p 542120
19/10/2023 395.90p 402.60p 388.30p 390.20p 529937
18/10/2023 393.20p 402.00p 388.20p 402.00p 341322
17/10/2023 383.80p 400.00p 381.60p 395.30p 426233
16/10/2023 372.70p 391.50p 372.70p 386.90p 364748
13/10/2023 377.50p 389.50p 372.00p 379.50p 481432
12/10/2023 382.30p 396.20p 372.10p 381.00p 1082513
11/10/2023 383.10p 396.70p 383.10p 390.10p 621078
10/10/2023 373.90p 394.52p 373.80p 387.90p 776772
09/10/2023 388.80p 395.40p 376.50p 381.20p 280351
06/10/2023 376.40p 393.40p 369.10p 388.40p 471458
05/10/2023 373.00p 384.80p 369.76p 378.70p 345546

*Close Price adjusted for both dividends and splits