ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2021 3,300.00p 3,317.00p 3,212.00p 3,260.00p 269471
24/09/2021 3,321.00p 3,396.84p 3,245.00p 3,265.00p 422907
23/09/2021 3,309.00p 3,360.66p 3,276.00p 3,345.00p 537132
22/09/2021 3,215.00p 3,301.00p 3,150.00p 3,279.00p 438304
21/09/2021 3,200.00p 3,277.00p 3,142.00p 3,177.00p 332651
20/09/2021 3,174.00p 3,186.00p 3,090.83p 3,138.00p 460452
17/09/2021 3,075.00p 3,259.61p 3,040.00p 3,188.00p 757649
16/09/2021 3,078.00p 3,104.00p 2,990.82p 3,050.00p 468094
15/09/2021 3,100.00p 3,143.00p 3,066.00p 3,066.00p 592695
14/09/2021 3,200.00p 3,278.00p 3,044.00p 3,099.00p 482947
13/09/2021 3,220.00p 3,246.00p 3,114.81p 3,116.00p 375507
10/09/2021 3,196.00p 3,298.00p 3,164.00p 3,215.00p 505961
09/09/2021 3,322.00p 3,376.00p 3,133.00p 3,153.00p 821853
08/09/2021 3,325.00p 3,438.00p 3,302.00p 3,350.00p 988524
07/09/2021 3,546.00p 3,546.00p 3,465.00p 3,473.00p 439251
06/09/2021 3,520.00p 3,583.00p 3,489.00p 3,490.00p 442979
03/09/2021 3,690.00p 3,703.56p 3,492.46p 3,495.00p 652755
02/09/2021 3,800.00p 3,834.00p 3,700.00p 3,700.00p 529137
01/09/2021 3,918.00p 3,931.00p 3,800.00p 3,800.00p 678059
31/08/2021 3,964.00p 3,976.00p 39.27p 3,884.00p 437613
30/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
27/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
26/08/2021 4,035.00p 4,047.00p 3,967.00p 3,994.00p 500299
25/08/2021 4,065.00p 4,146.00p 4,000.00p 4,004.00p 341598
24/08/2021 4,029.00p 4,051.00p 3,979.00p 4,027.00p 249646
23/08/2021 4,113.00p 4,130.00p 4,006.00p 4,015.00p 634419
20/08/2021 4,065.00p 4,134.00p 4,003.00p 4,080.00p 243923
19/08/2021 3,993.00p 4,070.00p 3,941.00p 4,017.00p 226797
18/08/2021 3,941.00p 4,064.00p 3,873.00p 4,042.00p 382523
17/08/2021 3,776.00p 3,966.00p 3,750.00p 3,915.00p 258399
16/08/2021 3,930.00p 3,975.00p 3,881.00p 3,920.00p 298899
13/08/2021 3,982.00p 4,014.00p 3,965.00p 3,982.00p 221759
12/08/2021 4,000.00p 4,011.86p 3,947.62p 3,976.00p 100840
11/08/2021 4,041.00p 4,041.00p 3,956.00p 3,980.00p 166011
10/08/2021 4,001.00p 4,080.00p 3,957.00p 4,000.00p 214932
09/08/2021 4,063.00p 4,069.00p 3,882.00p 3,975.00p 210479
06/08/2021 3,950.00p 4,072.00p 3,950.00p 4,012.00p 189150
05/08/2021 4,045.00p 4,062.60p 3,940.00p 3,991.00p 292561
04/08/2021 3,900.00p 4,057.00p 3,889.00p 4,026.00p 509005
03/08/2021 3,925.00p 3,935.00p 3,803.52p 3,900.00p 352493
02/08/2021 3,992.00p 4,000.00p 3,819.00p 3,902.00p 349405
30/07/2021 3,860.00p 3,860.00p 3,687.00p 3,806.00p 415091
29/07/2021 3,873.00p 3,914.00p 3,808.00p 3,835.00p 344852
28/07/2021 3,785.00p 3,917.00p 3,751.00p 3,902.00p 391589
27/07/2021 3,861.00p 3,913.00p 3,762.00p 3,798.00p 540993
26/07/2021 3,950.00p 3,961.00p 3,829.00p 3,874.00p 129556
23/07/2021 3,950.00p 3,956.00p 3,875.00p 3,900.00p 187881
22/07/2021 3,913.00p 4,012.73p 3,866.00p 3,902.00p 330202
21/07/2021 3,800.00p 4,000.00p 3,701.00p 3,907.00p 347773
20/07/2021 3,850.00p 3,897.00p 3,652.00p 3,744.00p 278386
19/07/2021 3,889.00p 3,919.78p 3,772.93p 3,820.00p 301484
16/07/2021 3,953.00p 3,953.00p 3,841.00p 3,940.00p 555315
15/07/2021 4,349.00p 4,451.00p 3,809.00p 3,854.00p 1857794
14/07/2021 4,655.00p 4,748.00p 4,566.26p 4,707.00p 460984
13/07/2021 4,828.00p 4,828.00p 4,627.00p 4,628.00p 465109
12/07/2021 4,910.00p 4,941.00p 4,731.00p 4,755.00p 295055
09/07/2021 4,956.00p 4,956.00p 4,740.00p 4,835.00p 249894
08/07/2021 5,100.00p 5,140.00p 4,791.00p 4,829.00p 328808
07/07/2021 5,054.00p 5,200.00p 5,034.00p 5,150.00p 187538
06/07/2021 5,072.00p 5,126.79p 4,993.00p 5,052.00p 147650
05/07/2021 5,176.00p 5,226.00p 5,110.00p 5,172.00p 95161
02/07/2021 5,080.00p 5,242.74p 5,080.00p 5,192.00p 226085
01/07/2021 4,937.00p 5,158.00p 4,937.00p 5,156.00p 267156
30/06/2021 5,014.00p 5,090.00p 4,959.00p 4,960.00p 254807
29/06/2021 4,900.00p 5,042.00p 4,879.00p 5,036.00p 279338
28/06/2021 4,930.00p 4,930.00p 4,833.00p 4,890.00p 175126
25/06/2021 4,767.00p 4,940.00p 4,755.00p 4,894.00p 312822
24/06/2021 4,705.00p 4,758.00p 4,581.00p 4,755.00p 288661
23/06/2021 4,836.00p 4,877.00p 4,670.00p 4,725.00p 172781
22/06/2021 4,705.00p 4,894.00p 47.52p 4,850.00p 286206
21/06/2021 4,792.00p 4,805.00p 4,660.30p 4,752.00p 204935
18/06/2021 4,995.00p 5,070.00p 4,717.00p 4,750.00p 334893
17/06/2021 4,779.00p 4,949.00p 4,720.00p 4,949.00p 426886
16/06/2021 4,902.00p 4,969.00p 4,795.00p 4,848.00p 208290
15/06/2021 5,036.00p 5,178.00p 4,895.00p 4,925.00p 322879
14/06/2021 5,180.00p 5,180.00p 5,054.00p 5,066.00p 205375
11/06/2021 5,182.00p 5,184.00p 5,032.00p 5,070.00p 186281
10/06/2021 5,072.00p 5,124.00p 4,891.00p 5,100.00p 390825
09/06/2021 5,190.00p 5,200.00p 5,070.00p 5,092.00p 263137
08/06/2021 5,062.00p 5,326.00p 5,002.00p 5,198.00p 239895
07/06/2021 4,980.00p 5,064.00p 4,939.00p 5,044.00p 185768
04/06/2021 4,839.00p 4,948.00p 4,800.00p 4,946.00p 184490
03/06/2021 4,800.00p 4,857.00p 4,769.00p 4,850.00p 159854
02/06/2021 4,895.00p 4,900.00p 4,800.00p 4,822.00p 108810
01/06/2021 4,920.00p 4,984.00p 4,866.00p 4,908.00p 157828
31/05/2021 4,813.00p 4,907.00p 4,765.00p 4,877.00p 253229
28/05/2021 4,813.00p 4,907.00p 4,765.00p 4,877.00p 253229
27/05/2021 4,889.00p 4,889.00p 4,756.00p 4,816.00p 392419
26/05/2021 4,782.00p 4,884.00p 4,700.00p 4,864.00p 285297
25/05/2021 4,923.00p 4,925.00p 4,813.00p 4,839.00p 204813
24/05/2021 4,801.00p 4,882.00p 4,801.00p 4,851.00p 125405
21/05/2021 4,900.00p 4,910.00p 4,701.00p 4,841.00p 139585
20/05/2021 4,786.00p 4,918.00p 4,722.00p 4,892.00p 255620
19/05/2021 4,824.00p 4,842.00p 4,624.00p 4,726.00p 276120
18/05/2021 4,841.00p 4,965.00p 4,841.00p 4,875.00p 390289
17/05/2021 5,068.00p 5,116.00p 4,838.00p 4,873.00p 200378
14/05/2021 4,789.00p 4,974.00p 4,714.00p 4,960.00p 308056
13/05/2021 4,830.00p 4,830.00p 4,650.00p 4,742.00p 350929
12/05/2021 4,889.00p 4,941.00p 4,826.00p 4,878.00p 312869
11/05/2021 4,942.00p 4,962.17p 4,789.00p 4,890.00p 307209
10/05/2021 4,969.00p 5,048.00p 4,920.00p 5,000.00p 153131
07/05/2021 5,050.00p 5,080.00p 4,893.00p 4,943.00p 342488
06/05/2021 5,152.00p 5,294.00p 4,932.00p 5,008.00p 357934
05/05/2021 5,166.00p 5,264.00p 5,064.00p 5,184.00p 232631
04/05/2021 5,272.00p 5,308.00p 5,062.00p 5,062.00p 279280
03/05/2021 5,130.00p 5,276.00p 5,111.47p 5,220.00p 170982
30/04/2021 5,130.00p 5,276.00p 5,111.47p 5,220.00p 170982
29/04/2021 5,300.00p 5,300.00p 5,132.00p 5,154.00p 187854
28/04/2021 5,340.00p 5,386.00p 5,198.00p 5,212.00p 142156
27/04/2021 5,312.00p 5,368.00p 5,274.00p 5,354.00p 150426
26/04/2021 5,314.00p 5,372.00p 5,226.00p 5,354.00p 206690
23/04/2021 5,250.00p 5,328.00p 5,175.15p 5,314.00p 379967
22/04/2021 5,124.00p 5,300.00p 5,000.00p 5,258.00p 220061
21/04/2021 5,132.00p 5,324.35p 5,083.21p 5,128.00p 263843
20/04/2021 5,300.00p 5,346.93p 5,074.00p 5,100.00p 360498
19/04/2021 5,428.00p 5,478.00p 5,272.00p 5,316.00p 251389
16/04/2021 5,382.00p 5,424.00p 5,332.00p 5,374.00p 109355
15/04/2021 5,498.00p 5,506.00p 5,330.00p 5,388.00p 168872
14/04/2021 5,440.00p 5,514.00p 5,348.00p 5,426.00p 263326
13/04/2021 5,276.00p 5,426.00p 5,216.00p 5,424.00p 414027
12/04/2021 5,390.00p 5,450.57p 5,074.00p 5,240.00p 561726
09/04/2021 5,400.00p 5,544.00p 5,300.00p 5,360.00p 2151450
08/04/2021 5,790.00p 5,924.00p 5,528.00p 5,590.00p 385853
07/04/2021 5,872.00p 5,880.00p 5,736.00p 5,788.00p 269854
06/04/2021 5,700.00p 5,868.00p 5,700.00p 5,826.00p 205179
02/04/2021 5,640.00p 5,882.00p 5,506.00p 5,772.00p 242596
01/04/2021 5,640.00p 5,882.00p 5,506.00p 5,772.00p 242596
31/03/2021 5,670.00p 5,670.00p 5,427.16p 5,534.00p 266398
30/03/2021 5,628.00p 5,666.00p 5,424.00p 5,486.00p 265175
29/03/2021 5,706.00p 5,720.00p 5,554.00p 5,554.00p 177938
26/03/2021 5,550.00p 5,812.00p 5,508.00p 5,706.00p 156923
25/03/2021 5,676.00p 5,728.00p 5,536.00p 5,628.00p 161980
24/03/2021 5,948.00p 5,985.09p 5,718.00p 5,734.00p 186562
23/03/2021 5,748.00p 5,994.95p 5,550.00p 5,918.00p 256683
22/03/2021 5,680.00p 5,836.00p 5,650.00p 5,752.00p 178448
19/03/2021 5,650.00p 5,708.00p 5,558.00p 5,692.00p 164368
18/03/2021 5,420.00p 5,654.00p 5,350.00p 5,598.00p 197529
17/03/2021 5,592.00p 5,648.00p 5,538.00p 5,598.00p 146680
16/03/2021 5,518.00p 5,658.00p 5,480.00p 5,618.00p 412650
15/03/2021 5,326.00p 5,442.00p 5,202.00p 5,426.00p 111525
12/03/2021 5,450.00p 5,450.00p 5,272.00p 5,298.00p 132819
11/03/2021 5,450.00p 5,522.00p 5,310.00p 5,384.00p 151692
10/03/2021 5,548.00p 5,548.00p 5,300.00p 5,348.00p 226809
09/03/2021 5,300.00p 5,458.00p 5,168.00p 5,458.00p 149694
08/03/2021 5,150.00p 5,276.00p 5,054.00p 5,230.00p 155733
05/03/2021 5,326.00p 5,450.00p 5,164.00p 5,164.00p 327351
04/03/2021 5,580.00p 5,620.00p 5,410.00p 5,434.00p 297081
03/03/2021 5,598.00p 5,740.00p 5,567.49p 5,658.00p 154116
02/03/2021 5,584.00p 5,728.00p 5,548.00p 5,596.00p 190856
01/03/2021 5,636.00p 5,786.00p 5,518.00p 5,692.00p 190947
26/02/2021 5,510.00p 5,644.08p 5,472.00p 5,600.00p 217804
25/02/2021 5,696.00p 5,828.00p 5,650.00p 5,660.00p 266063
24/02/2021 5,564.00p 5,814.00p 5,564.00p 5,666.00p 285083
23/02/2021 5,802.00p 5,844.00p 5,402.00p 5,668.00p 586466
22/02/2021 5,800.00p 5,840.00p 5,706.00p 5,802.00p 267097
19/02/2021 5,616.00p 5,790.00p 5,616.00p 5,772.00p 228859
18/02/2021 5,660.00p 5,718.00p 5,582.60p 5,670.00p 254725
17/02/2021 5,588.00p 5,774.00p 5,460.00p 5,682.00p 381344
16/02/2021 5,402.00p 5,586.00p 5,400.00p 5,568.00p 271697
15/02/2021 5,310.00p 5,604.00p 5,290.00p 5,496.00p 307872
12/02/2021 5,100.00p 5,312.00p 5,000.00p 5,300.00p 348326
11/02/2021 5,030.00p 5,062.00p 4,904.00p 5,062.00p 489491
10/02/2021 5,000.00p 5,058.96p 4,893.00p 4,916.00p 177268
09/02/2021 5,000.00p 5,106.00p 4,933.00p 4,974.00p 423199
08/02/2021 4,850.00p 4,941.56p 4,679.00p 4,889.00p 302357
05/02/2021 4,935.00p 4,975.00p 4,801.00p 4,900.00p 239671
04/02/2021 5,134.00p 5,134.00p 4,902.00p 4,907.00p 276331
03/02/2021 5,050.00p 5,112.00p 4,969.04p 5,074.00p 284350
02/02/2021 4,858.00p 5,110.00p 4,780.00p 5,054.00p 853461
01/02/2021 4,566.00p 4,823.00p 4,512.00p 4,784.00p 602035
29/01/2021 4,500.00p 4,569.00p 4,233.00p 4,474.00p 636761
28/01/2021 4,562.00p 4,763.00p 4,529.00p 4,735.00p 276704
27/01/2021 4,751.00p 4,931.65p 4,638.00p 4,700.00p 448053
26/01/2021 5,208.00p 5,208.00p 4,780.00p 4,791.00p 218959
25/01/2021 4,953.00p 5,128.00p 4,791.00p 5,056.00p 297446
22/01/2021 4,838.00p 4,862.00p 4,717.00p 4,788.00p 172073
21/01/2021 4,664.00p 4,904.00p 4,647.00p 4,840.00p 204356
20/01/2021 4,601.00p 4,689.00p 4,535.00p 4,629.00p 240958
19/01/2021 4,813.00p 4,853.00p 4,532.00p 4,578.00p 571026
18/01/2021 4,999.00p 4,999.00p 4,767.00p 4,823.00p 124823
15/01/2021 5,154.00p 5,218.00p 4,786.00p 4,836.00p 372147
14/01/2021 5,446.00p 5,446.00p 5,166.00p 5,186.00p 236804
13/01/2021 5,402.00p 5,470.00p 5,148.00p 5,300.00p 813044
12/01/2021 5,356.00p 5,383.86p 5,126.48p 5,196.00p 499794
11/01/2021 5,200.00p 5,434.00p 5,150.00p 5,366.00p 304749
08/01/2021 5,266.00p 5,302.39p 5,128.11p 5,214.00p 247159
07/01/2021 5,238.00p 5,238.00p 4,982.00p 5,124.00p 132117
06/01/2021 5,128.00p 5,284.00p 5,004.00p 5,136.00p 257225
05/01/2021 4,845.00p 5,136.00p 4,784.87p 5,128.00p 237958
04/01/2021 4,607.00p 4,851.00p 4,563.00p 4,811.00p 222781
31/12/2020 4,827.00p 4,854.93p 4,745.00p 4,783.00p 34637
30/12/2020 4,926.00p 4,928.00p 4,810.00p 4,830.00p 74155
29/12/2020 4,933.00p 4,981.00p 4,807.00p 4,894.00p 222718
28/12/2020 4,784.00p 4,877.00p 4,739.00p 4,829.00p 85714
24/12/2020 4,784.00p 4,877.00p 4,739.00p 4,829.00p 85714
23/12/2020 4,572.00p 4,832.00p 4,552.00p 4,757.00p 199609
22/12/2020 4,578.00p 4,680.00p 4,518.00p 4,570.00p 225636
21/12/2020 4,571.00p 4,625.00p 4,397.00p 4,550.00p 125302
18/12/2020 4,675.00p 4,704.00p 4,524.00p 4,553.00p 181594
17/12/2020 4,619.00p 4,728.00p 4,479.00p 4,672.00p 351714

*Close Price adjusted for both dividends and splits