ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/08/2023 398.00p 402.80p 388.76p 399.00p 773707
14/08/2023 428.00p 428.00p 398.00p 398.70p 1261369
11/08/2023 426.10p 439.90p 421.70p 424.00p 527193
10/08/2023 435.80p 435.80p 417.70p 426.10p 272638
09/08/2023 427.30p 438.00p 422.80p 423.50p 995292
08/08/2023 425.00p 431.30p 416.77p 423.00p 760996
07/08/2023 438.10p 445.90p 429.00p 431.60p 857932
04/08/2023 425.00p 446.79p 418.08p 439.00p 1152988
03/08/2023 412.20p 437.70p 410.50p 423.70p 942814
02/08/2023 415.20p 428.20p 402.00p 422.10p 1216015
01/08/2023 427.40p 427.40p 401.00p 418.50p 908893
31/07/2023 418.70p 434.28p 412.00p 420.60p 1188637
28/07/2023 398.90p 422.70p 389.90p 414.50p 1140260
27/07/2023 410.00p 432.30p 393.00p 401.50p 1998490
26/07/2023 404.60p 411.43p 391.31p 407.40p 748509
25/07/2023 385.00p 415.10p 376.62p 405.00p 1070534
24/07/2023 383.50p 387.19p 368.70p 383.40p 903973
21/07/2023 400.00p 406.10p 385.10p 395.50p 849318
20/07/2023 381.20p 402.90p 380.70p 400.00p 1022112
19/07/2023 387.80p 400.00p 379.92p 385.90p 1575067
18/07/2023 351.60p 377.96p 350.90p 377.70p 1114074
17/07/2023 352.40p 360.44p 338.00p 351.90p 922894
14/07/2023 370.50p 377.30p 349.70p 349.70p 1252502
13/07/2023 367.00p 395.21p 367.00p 377.00p 1515885
12/07/2023 336.40p 376.40p 336.00p 366.70p 1405516
11/07/2023 342.00p 347.90p 333.33p 340.60p 564248
10/07/2023 332.10p 342.52p 325.00p 340.90p 562393
07/07/2023 337.10p 338.00p 323.00p 336.20p 1061090
06/07/2023 355.10p 362.89p 328.90p 328.90p 1528751
05/07/2023 365.00p 372.19p 353.70p 355.10p 824480
04/07/2023 380.60p 382.40p 368.50p 368.50p 542783
03/07/2023 385.30p 388.38p 369.60p 375.90p 709329
30/06/2023 378.10p 391.10p 365.10p 382.70p 1575874
29/06/2023 413.10p 424.90p 368.00p 376.00p 2266168
28/06/2023 395.90p 419.50p 395.90p 416.70p 2026804
27/06/2023 394.90p 410.70p 392.20p 407.60p 905741
26/06/2023 390.50p 399.78p 386.05p 392.80p 551227
23/06/2023 407.10p 414.90p 388.70p 390.40p 1259681
22/06/2023 389.80p 421.90p 385.00p 408.70p 1341980
21/06/2023 395.30p 422.30p 377.14p 400.90p 1733750
20/06/2023 408.00p 415.80p 381.49p 397.00p 1809349
19/06/2023 368.10p 412.00p 366.80p 411.20p 1546163
16/06/2023 388.20p 407.84p 365.90p 370.40p 6302941
15/06/2023 361.00p 382.00p 340.00p 376.40p 3236099
14/06/2023 325.50p 334.90p 322.90p 328.00p 1171658
13/06/2023 333.10p 342.94p 324.00p 325.00p 2598030
12/06/2023 330.20p 336.48p 320.33p 329.30p 1169244
09/06/2023 340.00p 348.80p 325.10p 325.10p 2319294
08/06/2023 345.30p 352.65p 338.30p 343.10p 1098880
07/06/2023 353.10p 357.80p 341.00p 348.00p 4015958
06/06/2023 369.00p 380.99p 355.00p 356.00p 1532813
05/06/2023 368.00p 404.26p 362.40p 375.20p 2761237
02/06/2023 343.00p 367.00p 343.00p 350.40p 1147131
01/06/2023 344.40p 347.20p 332.00p 342.00p 2835020
31/05/2023 350.00p 368.76p 337.50p 343.30p 2368316
30/05/2023 415.20p 419.27p 356.00p 356.00p 3518993
26/05/2023 438.00p 455.20p 403.00p 406.00p 2487746
25/05/2023 437.10p 445.24p 418.10p 418.10p 587841
24/05/2023 450.80p 451.70p 430.00p 436.00p 579530
23/05/2023 442.70p 467.20p 438.30p 454.80p 888256
22/05/2023 443.70p 445.90p 431.10p 443.50p 662128
19/05/2023 453.10p 475.80p 437.54p 446.10p 1332949
18/05/2023 437.50p 472.40p 429.30p 453.50p 2008527
17/05/2023 388.20p 443.00p 380.10p 430.00p 1814696
16/05/2023 396.00p 427.40p 393.20p 398.90p 1769481
15/05/2023 465.00p 480.00p 380.59p 400.50p 5545131
12/05/2023 505.00p 548.20p 496.45p 505.00p 2914942
11/05/2023 491.80p 516.00p 445.00p 500.00p 5927724
10/05/2023 631.00p 639.01p 487.40p 487.40p 3878345
09/05/2023 694.20p 707.20p 635.80p 635.80p 860159
05/05/2023 684.20p 708.00p 682.80p 696.80p 279175
04/05/2023 735.80p 743.20p 672.80p 684.20p 607969
03/05/2023 741.20p 747.80p 725.00p 737.40p 122504
02/05/2023 750.00p 758.80p 728.61p 735.20p 223034
28/04/2023 737.80p 744.00p 715.20p 736.80p 182273
27/04/2023 726.20p 733.60p 715.40p 720.60p 188702
26/04/2023 723.80p 733.00p 701.60p 724.00p 492504
25/04/2023 745.00p 748.60p 719.60p 731.80p 230451
24/04/2023 770.00p 776.20p 736.00p 749.20p 347364
21/04/2023 758.60p 794.00p 754.40p 784.40p 273374
20/04/2023 723.00p 768.00p 723.00p 757.80p 177548
19/04/2023 710.00p 744.96p 706.05p 742.00p 279237
18/04/2023 748.60p 754.80p 716.40p 716.40p 270651
17/04/2023 704.80p 758.40p 704.80p 741.60p 503530
14/04/2023 700.00p 717.64p 700.00p 701.40p 271229
13/04/2023 732.00p 749.00p 702.40p 702.40p 429543
12/04/2023 738.40p 761.00p 726.20p 726.20p 380438
11/04/2023 768.40p 787.37p 755.40p 759.60p 211488
06/04/2023 750.00p 769.00p 742.40p 754.60p 180391
05/04/2023 784.00p 786.40p 746.05p 760.00p 266434
04/04/2023 815.60p 822.60p 783.40p 783.40p 262403
03/04/2023 817.40p 838.00p 796.00p 806.80p 444381
31/03/2023 810.50p 825.50p 799.02p 820.50p 330877
30/03/2023 753.00p 808.50p 747.00p 806.50p 375219
29/03/2023 728.00p 751.50p 703.00p 744.00p 330734
28/03/2023 700.50p 740.50p 700.50p 719.00p 391837
27/03/2023 752.50p 764.00p 709.00p 723.50p 255720
24/03/2023 782.00p 782.00p 743.33p 745.50p 183140
23/03/2023 760.00p 776.00p 755.58p 771.00p 296745
22/03/2023 772.00p 796.33p 749.43p 777.00p 313428
21/03/2023 740.00p 774.00p 722.00p 760.00p 356262
20/03/2023 712.00p 737.00p 686.50p 722.00p 446809
17/03/2023 808.00p 818.00p 725.80p 737.50p 1000130
16/03/2023 797.50p 827.50p 782.00p 797.00p 423954
15/03/2023 839.50p 846.50p 771.00p 784.50p 539422
14/03/2023 820.50p 872.00p 802.50p 848.00p 484214
13/03/2023 813.50p 852.50p 791.50p 822.50p 364736
10/03/2023 870.00p 871.50p 824.94p 830.50p 544561
09/03/2023 925.00p 930.50p 884.50p 909.00p 468899
08/03/2023 923.00p 938.37p 891.17p 931.00p 446886
07/03/2023 928.00p 961.00p 921.51p 933.50p 388219
06/03/2023 943.00p 960.00p 913.50p 941.50p 530568
03/03/2023 873.00p 925.00p 860.00p 925.00p 464318
02/03/2023 879.50p 888.50p 846.50p 871.50p 335379
01/03/2023 894.00p 894.00p 852.00p 855.00p 358812
28/02/2023 851.50p 875.00p 834.50p 875.00p 573991
27/02/2023 832.50p 858.50p 822.00p 854.50p 157557
24/02/2023 855.50p 855.50p 814.62p 822.00p 304129
23/02/2023 814.00p 864.00p 814.00p 840.00p 290965
22/02/2023 815.00p 825.50p 794.50p 810.00p 247945
21/02/2023 830.00p 840.00p 816.00p 818.00p 194592
20/02/2023 808.00p 843.00p 808.00p 828.00p 209715
17/02/2023 808.00p 848.00p 801.50p 834.00p 337713
16/02/2023 844.00p 863.00p 809.94p 825.00p 323803
15/02/2023 822.00p 833.57p 806.50p 830.50p 264224
14/02/2023 833.00p 853.00p 811.50p 818.00p 333042
13/02/2023 820.00p 835.50p 808.00p 825.00p 407483
10/02/2023 887.50p 906.50p 814.50p 824.00p 822753
09/02/2023 905.50p 927.50p 894.00p 905.00p 516588
08/02/2023 927.00p 947.00p 887.00p 900.00p 403626
07/02/2023 934.50p 934.50p 893.00p 913.50p 300627
06/02/2023 944.00p 947.50p 902.50p 915.00p 377459
03/02/2023 945.00p 972.23p 923.28p 963.00p 692976
02/02/2023 905.00p 1,015.00p 900.72p 982.00p 1060824
01/02/2023 876.00p 899.50p 836.19p 891.50p 684738
31/01/2023 841.00p 881.00p 839.00p 872.50p 888545
30/01/2023 812.00p 881.50p 795.00p 875.00p 928165
27/01/2023 800.00p 820.00p 794.50p 810.50p 312081
26/01/2023 784.50p 808.34p 780.01p 800.00p 475645
25/01/2023 771.50p 793.50p 745.50p 778.00p 640589
24/01/2023 739.00p 783.50p 724.50p 768.50p 699965
23/01/2023 775.00p 799.43p 733.50p 743.50p 633252
20/01/2023 766.00p 796.50p 744.00p 778.00p 826005
19/01/2023 739.00p 761.50p 693.50p 700.00p 600067
18/01/2023 757.50p 773.50p 725.50p 760.50p 453548
17/01/2023 783.00p 788.50p 730.50p 739.00p 807341
16/01/2023 740.50p 813.50p 727.50p 783.50p 733772
13/01/2023 716.00p 764.00p 698.50p 745.00p 1020870
12/01/2023 571.00p 717.00p 557.50p 708.50p 1628629
11/01/2023 576.00p 599.93p 556.00p 586.00p 405562
10/01/2023 587.50p 601.82p 564.00p 578.50p 371224
09/01/2023 587.00p 604.78p 575.50p 594.00p 477067
06/01/2023 577.00p 595.50p 551.00p 587.00p 493879
05/01/2023 575.00p 601.00p 573.94p 577.00p 534644
04/01/2023 531.00p 570.00p 531.00p 570.00p 458695
03/01/2023 527.00p 546.50p 517.00p 532.50p 488110
30/12/2022 520.50p 524.00p 499.00p 510.50p 326879
29/12/2022 501.00p 524.50p 486.80p 522.50p 549852
28/12/2022 513.50p 516.50p 499.80p 504.00p 337555
23/12/2022 519.00p 519.00p 491.40p 513.00p 147802
22/12/2022 513.00p 519.50p 486.40p 497.00p 649002
21/12/2022 510.00p 526.50p 505.50p 513.50p 279415
20/12/2022 501.00p 519.50p 500.50p 507.00p 661177
19/12/2022 509.50p 524.50p 504.00p 518.00p 673755
16/12/2022 512.00p 515.50p 495.40p 511.00p 916385
15/12/2022 530.00p 534.98p 508.50p 510.50p 697275
14/12/2022 564.50p 567.50p 530.50p 535.00p 358887
13/12/2022 540.00p 600.00p 524.50p 568.00p 670752
12/12/2022 573.00p 576.50p 536.34p 542.00p 804096
09/12/2022 580.50p 594.00p 571.50p 585.00p 405639
08/12/2022 606.00p 610.50p 575.00p 576.50p 579286
07/12/2022 617.50p 622.50p 599.00p 607.50p 660411
06/12/2022 626.00p 627.00p 605.00p 614.00p 613299
05/12/2022 635.50p 655.00p 613.00p 625.50p 389044
02/12/2022 637.00p 651.00p 617.50p 640.00p 601056
01/12/2022 642.00p 681.00p 642.00p 643.50p 646735
30/11/2022 601.00p 631.50p 585.00p 631.50p 888682
29/11/2022 623.50p 632.50p 603.50p 611.00p 640191
28/11/2022 627.00p 653.50p 618.00p 618.00p 366034
25/11/2022 661.00p 669.50p 613.50p 642.00p 694974
24/11/2022 681.00p 682.88p 658.00p 665.00p 436790
23/11/2022 650.00p 665.50p 625.50p 651.00p 507555
22/11/2022 655.00p 669.50p 641.50p 650.00p 298301
21/11/2022 700.50p 703.50p 647.00p 657.00p 441197
18/11/2022 754.50p 754.50p 696.45p 703.50p 282075
17/11/2022 725.50p 750.50p 715.00p 722.00p 415448
16/11/2022 750.50p 759.00p 735.50p 739.50p 532546
15/11/2022 793.00p 804.00p 755.50p 756.00p 511399
14/11/2022 790.50p 798.64p 750.50p 793.00p 562505
11/11/2022 704.50p 794.50p 698.50p 788.00p 1394603
10/11/2022 667.50p 710.50p 643.00p 695.00p 719634
09/11/2022 674.50p 678.88p 647.00p 667.50p 573264
08/11/2022 654.00p 678.50p 620.50p 678.50p 538398
07/11/2022 619.50p 668.60p 613.00p 647.00p 628204
04/11/2022 610.00p 636.00p 602.00p 632.00p 525116
03/11/2022 580.00p 606.00p 578.15p 606.00p 520778
02/11/2022 615.00p 624.50p 574.00p 601.00p 648090
01/11/2022 568.50p 633.50p 566.50p 617.00p 784170
31/10/2022 579.50p 581.00p 548.50p 563.50p 1012187
28/10/2022 606.00p 629.50p 559.50p 573.00p 1072894

*Close Price adjusted for both dividends and splits