ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 342.00 | 366.40 | 342.00 | 362.40 | 362.40 | 269,595 |
| 2024-08-29 | 345.80 | 354.60 | 342.40 | 353.60 | 353.60 | 216,790 |
| 2024-08-28 | 350.00 | 360.00 | 344.20 | 352.40 | 352.40 | 188,976 |
| 2024-08-27 | 350.40 | 359.40 | 350.40 | 357.00 | 357.00 | 138,408 |
| 2024-08-23 | 360.00 | 360.40 | 348.00 | 357.00 | 357.00 | 102,696 |
| 2024-08-22 | 351.00 | 359.00 | 351.00 | 354.60 | 354.60 | 89,271 |
| 2024-08-21 | 358.00 | 358.59 | 351.60 | 356.20 | 356.20 | 192,463 |
| 2024-08-20 | 359.00 | 362.00 | 350.00 | 358.00 | 358.00 | 67,259 |
| 2024-08-19 | 362.20 | 366.00 | 348.00 | 359.40 | 359.40 | 105,315 |
| 2024-08-16 | 346.00 | 365.20 | 346.00 | 360.00 | 360.00 | 225,754 |
| 2024-08-15 | 359.00 | 364.20 | 348.20 | 361.40 | 361.40 | 166,112 |
| 2024-08-14 | 362.00 | 364.40 | 345.60 | 359.80 | 359.80 | 347,954 |
| 2024-08-13 | 360.20 | 362.00 | 345.80 | 359.00 | 359.00 | 63,752 |
| 2024-08-12 | 351.40 | 363.20 | 348.40 | 356.60 | 356.60 | 161,607 |
| 2024-08-09 | 340.00 | 367.70 | 340.00 | 355.60 | 355.60 | 230,764 |
| 2024-08-08 | 340.00 | 351.60 | 340.00 | 351.60 | 351.60 | 89,955 |
| 2024-08-07 | 343.60 | 352.20 | 342.20 | 349.40 | 349.40 | 138,826 |
| 2024-08-06 | 350.20 | 362.20 | 344.00 | 350.00 | 350.00 | 142,400 |
| 2024-08-05 | 348.00 | 355.00 | 335.80 | 351.00 | 351.00 | 352,163 |
| 2024-08-02 | 358.00 | 365.20 | 348.00 | 356.40 | 356.40 | 279,693 |
| 2024-08-01 | 359.20 | 365.20 | 357.00 | 362.20 | 362.20 | 86,504 |
| 2024-07-31 | 360.00 | 366.20 | 357.00 | 362.00 | 362.00 | 113,528 |
| 2024-07-30 | 365.00 | 369.80 | 356.40 | 365.80 | 365.80 | 81,002 |
| 2024-07-29 | 356.00 | 371.80 | 356.00 | 367.20 | 367.20 | 58,007 |
| 2024-07-26 | 364.60 | 369.22 | 355.40 | 365.20 | 365.20 | 113,553 |
| 2024-07-25 | 356.20 | 368.00 | 352.40 | 364.60 | 364.60 | 191,042 |
| 2024-07-24 | 364.80 | 372.80 | 357.20 | 361.40 | 361.40 | 147,608 |
| 2024-07-23 | 365.00 | 379.40 | 361.00 | 365.60 | 365.60 | 166,854 |
| 2024-07-22 | 359.00 | 371.40 | 358.20 | 364.60 | 364.60 | 71,579 |
| 2024-07-19 | 357.00 | 368.40 | 356.00 | 363.00 | 363.00 | 154,577 |
| 2024-07-18 | 356.00 | 369.60 | 356.00 | 359.80 | 359.80 | 172,901 |
| 2024-07-17 | 364.80 | 368.40 | 355.10 | 365.00 | 365.00 | 270,673 |
| 2024-07-16 | 361.00 | 369.80 | 360.11 | 365.00 | 365.00 | 142,515 |
| 2024-07-15 | 366.00 | 371.60 | 358.20 | 369.40 | 369.40 | 322,923 |
| 2024-07-12 | 368.40 | 377.80 | 360.77 | 370.20 | 370.20 | 228,929 |
| 2024-07-11 | 368.40 | 378.00 | 363.60 | 368.20 | 368.20 | 203,843 |
| 2024-07-10 | 365.00 | 376.54 | 365.00 | 368.20 | 368.20 | 169,464 |
| 2024-07-09 | 365.00 | 387.80 | 361.00 | 366.80 | 366.80 | 317,620 |
| 2024-07-08 | 375.00 | 382.00 | 366.20 | 376.60 | 376.60 | 357,512 |
| 2024-07-05 | 372.60 | 378.80 | 360.00 | 368.40 | 368.40 | 147,666 |
| 2024-07-04 | 363.80 | 373.80 | 362.40 | 368.20 | 368.20 | 290,527 |
| 2024-07-03 | 348.80 | 368.80 | 347.20 | 362.40 | 362.40 | 104,531 |
| 2024-07-02 | 361.00 | 368.60 | 350.00 | 358.00 | 358.00 | 167,464 |
| 2024-07-01 | 357.00 | 368.80 | 354.20 | 362.80 | 362.80 | 235,791 |
| 2024-06-28 | 367.00 | 368.20 | 354.20 | 356.60 | 356.60 | 172,373 |
| 2024-06-27 | 360.20 | 368.60 | 353.80 | 363.60 | 363.60 | 154,153 |
| 2024-06-26 | 363.20 | 368.60 | 347.00 | 363.80 | 363.80 | 178,019 |
| 2024-06-25 | 360.40 | 368.60 | 358.60 | 361.80 | 361.80 | 108,610 |
| 2024-06-24 | 347.00 | 364.60 | 347.00 | 360.40 | 360.40 | 302,829 |
| 2024-06-21 | 347.00 | 358.00 | 347.00 | 355.00 | 355.00 | 505,870 |
| 2024-06-20 | 359.00 | 362.80 | 346.88 | 351.00 | 351.00 | 484,906 |
| 2024-06-19 | 351.20 | 359.20 | 350.20 | 355.20 | 355.20 | 110,961 |
| 2024-06-18 | 358.00 | 359.00 | 346.93 | 359.00 | 359.00 | 215,592 |
| 2024-06-17 | 351.00 | 357.80 | 345.00 | 356.20 | 356.20 | 234,866 |
| 2024-06-14 | 362.80 | 362.80 | 347.00 | 353.60 | 353.60 | 260,410 |
| 2024-06-13 | 360.00 | 367.80 | 357.00 | 361.00 | 361.00 | 217,857 |
| 2024-06-12 | 361.00 | 365.20 | 357.00 | 362.20 | 362.20 | 123,208 |
| 2024-06-11 | 365.00 | 373.40 | 358.20 | 362.40 | 362.40 | 186,978 |
| 2024-06-10 | 365.00 | 380.00 | 365.00 | 367.00 | 367.00 | 306,026 |
| 2024-06-07 | 380.00 | 383.20 | 369.92 | 376.40 | 376.40 | 116,898 |
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.