ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 461.00 | 469.50 | 453.50 | 463.50 | 463.50 | 294,950 |
| 2026-10-15 | 449.00 | 460.00 | 443.80 | 455.50 | 455.50 | 295,611 |
| 2026-10-14 | 453.00 | 457.15 | 441.00 | 448.50 | 448.50 | 270,072 |
| 2026-10-13 | 463.50 | 464.50 | 447.00 | 451.00 | 451.00 | 368,788 |
| 2026-10-12 | 470.00 | 473.00 | 455.50 | 455.50 | 455.50 | 335,943 |
| 2026-10-09 | 470.00 | 474.00 | 462.50 | 466.00 | 466.00 | 610,772 |
| 2026-10-08 | 451.00 | 476.50 | 441.00 | 461.50 | 461.50 | 739,061 |
| 2026-10-07 | 465.00 | 467.50 | 444.70 | 451.00 | 451.00 | 756,371 |
| 2026-10-06 | 485.00 | 507.00 | 426.50 | 454.00 | 454.00 | 4,429,623 |
| 2026-10-05 | 499.00 | 505.00 | 493.00 | 502.00 | 502.00 | 178,382 |
| 2026-10-02 | 515.00 | 515.00 | 487.50 | 498.00 | 498.00 | 578,857 |
| 2026-10-01 | 508.00 | 517.00 | 494.00 | 505.00 | 505.00 | 1,254,174 |
| 2026-09-30 | 495.00 | 507.00 | 488.50 | 507.00 | 507.00 | 1,724,486 |
| 2026-09-29 | 503.00 | 505.00 | 476.00 | 487.50 | 487.50 | 889,581 |
| 2026-09-28 | 510.00 | 510.00 | 496.00 | 499.50 | 499.50 | 654,222 |
| 2026-09-25 | 494.00 | 509.00 | 480.50 | 508.00 | 508.00 | 1,272,945 |
| 2026-09-24 | 450.00 | 489.00 | 436.00 | 489.00 | 489.00 | 1,999,951 |
| 2026-09-23 | 430.00 | 439.00 | 430.00 | 430.00 | 430.00 | 294,900 |
| 2026-09-22 | 434.00 | 440.00 | 424.00 | 433.00 | 433.00 | 325,078 |
| 2026-09-21 | 432.00 | 436.50 | 419.50 | 424.50 | 424.50 | 218,198 |
| 2026-09-18 | 415.00 | 425.00 | 415.00 | 421.50 | 421.50 | 278,631 |
| 2026-09-17 | 427.00 | 431.47 | 420.50 | 424.50 | 424.50 | 225,082 |
| 2026-09-16 | 410.00 | 428.00 | 408.00 | 424.00 | 424.00 | 202,294 |
| 2026-09-15 | 414.50 | 421.30 | 407.50 | 414.00 | 414.00 | 224,285 |
| 2026-09-14 | 413.50 | 418.00 | 407.50 | 412.50 | 412.50 | 289,298 |
| 2026-09-11 | 418.00 | 418.00 | 405.50 | 412.50 | 412.50 | 114,866 |
| 2026-09-10 | 418.00 | 418.93 | 402.38 | 413.50 | 413.50 | 285,301 |
| 2026-09-09 | 425.00 | 435.00 | 415.00 | 420.00 | 420.00 | 182,299 |
| 2026-09-08 | 435.00 | 435.00 | 420.00 | 428.00 | 428.00 | 407,869 |
| 2026-09-07 | 421.50 | 435.00 | 418.50 | 435.00 | 435.00 | 772,894 |
| 2026-09-04 | 416.00 | 421.50 | 412.00 | 421.50 | 421.50 | 283,715 |
| 2026-09-03 | 410.00 | 418.50 | 403.00 | 417.50 | 417.50 | 150,274 |
| 2026-09-02 | 410.00 | 410.00 | 397.00 | 409.50 | 409.50 | 182,662 |
| 2026-09-01 | 416.00 | 416.00 | 400.00 | 406.00 | 406.00 | 266,864 |
| 2026-08-28 | 415.00 | 421.50 | 410.50 | 419.00 | 419.00 | 393,463 |
| 2026-08-27 | 420.00 | 420.00 | 402.70 | 417.50 | 417.50 | 299,697 |
| 2026-08-26 | 410.00 | 421.50 | 410.00 | 414.50 | 414.50 | 410,592 |
| 2026-08-25 | 405.00 | 420.00 | 396.00 | 420.00 | 420.00 | 430,352 |
| 2026-08-24 | 380.00 | 405.99 | 380.00 | 404.50 | 404.50 | 219,429 |
| 2026-08-21 | 395.00 | 400.00 | 382.00 | 396.00 | 396.00 | 226,714 |
| 2026-08-20 | 398.00 | 398.00 | 380.00 | 389.50 | 389.50 | 116,192 |
| 2026-08-19 | 389.50 | 399.00 | 381.50 | 393.00 | 393.00 | 336,848 |
| 2026-08-18 | 391.50 | 399.00 | 387.50 | 396.00 | 396.00 | 336,976 |
| 2026-08-17 | 384.00 | 394.50 | 380.00 | 390.50 | 390.50 | 302,885 |
| 2026-08-14 | 405.00 | 405.00 | 387.50 | 392.00 | 392.00 | 118,194 |
| 2026-08-13 | 400.00 | 401.00 | 391.00 | 394.50 | 394.50 | 258,694 |
| 2026-08-12 | 382.50 | 398.50 | 382.50 | 394.00 | 394.00 | 136,715 |
| 2026-08-11 | 380.00 | 397.50 | 380.00 | 389.50 | 389.50 | 166,129 |
| 2026-08-10 | 394.50 | 399.00 | 389.00 | 390.50 | 390.50 | 191,877 |
| 2026-08-07 | 385.00 | 400.00 | 380.50 | 394.50 | 394.50 | 427,506 |
| 2026-08-06 | 374.00 | 390.50 | 365.50 | 387.50 | 387.50 | 504,682 |
| 2026-08-05 | 361.50 | 376.00 | 359.50 | 376.00 | 376.00 | 237,044 |
| 2026-08-04 | 370.00 | 370.00 | 350.50 | 363.00 | 363.00 | 193,432 |
| 2026-08-03 | 359.00 | 369.50 | 350.00 | 361.50 | 361.50 | 255,645 |
| 2026-07-31 | 370.00 | 375.00 | 355.00 | 355.50 | 355.50 | 228,031 |
| 2026-07-30 | 387.00 | 387.50 | 370.50 | 370.50 | 370.50 | 193,128 |
| 2026-07-29 | 375.00 | 390.50 | 371.50 | 383.00 | 383.00 | 286,017 |
| 2026-07-28 | 372.00 | 387.50 | 372.00 | 382.50 | 382.50 | 295,692 |
| 2026-07-27 | 347.50 | 380.00 | 347.50 | 371.50 | 371.50 | 553,899 |
| 2026-07-24 | 330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 109,456 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.