ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 380.00 | 383.20 | 369.92 | 376.40 | 376.40 | 116,898 |
| 2024-06-06 | 365.00 | 385.00 | 365.00 | 383.80 | 383.80 | 302,939 |
| 2024-06-05 | 379.00 | 379.00 | 365.00 | 374.00 | 374.00 | 86,800 |
| 2024-06-04 | 375.00 | 378.80 | 368.00 | 372.20 | 372.20 | 190,444 |
| 2024-06-03 | 367.60 | 382.80 | 366.20 | 375.00 | 375.00 | 226,746 |
| 2024-05-31 | 380.00 | 384.60 | 370.00 | 373.40 | 373.40 | 319,688 |
| 2024-05-30 | 375.00 | 384.00 | 364.00 | 374.60 | 374.60 | 577,856 |
| 2024-05-29 | 375.00 | 377.80 | 361.00 | 372.00 | 372.00 | 653,123 |
| 2024-05-28 | 360.00 | 375.26 | 360.00 | 370.40 | 370.40 | 413,499 |
| 2024-05-24 | 356.00 | 372.80 | 356.00 | 365.80 | 365.80 | 243,664 |
| 2024-05-23 | 373.80 | 374.80 | 356.00 | 367.40 | 367.40 | 141,354 |
| 2024-05-22 | 356.00 | 375.00 | 356.00 | 367.20 | 367.20 | 201,864 |
| 2024-05-21 | 375.00 | 380.40 | 356.00 | 371.00 | 371.00 | 186,372 |
| 2024-05-20 | 356.00 | 375.00 | 356.00 | 368.40 | 368.40 | 200,209 |
| 2024-05-17 | 365.00 | 378.60 | 358.20 | 370.20 | 370.20 | 211,622 |
| 2024-05-16 | 367.60 | 380.00 | 362.80 | 372.40 | 372.40 | 515,942 |
| 2024-05-15 | 365.00 | 375.00 | 350.00 | 365.80 | 365.80 | 382,732 |
| 2024-05-14 | 350.00 | 368.40 | 341.20 | 357.00 | 357.00 | 470,583 |
| 2024-05-13 | 352.00 | 358.00 | 347.40 | 351.80 | 351.80 | 183,798 |
| 2024-05-10 | 348.00 | 357.94 | 348.00 | 351.20 | 351.20 | 246,216 |
| 2024-05-09 | 347.40 | 356.80 | 347.00 | 350.00 | 350.00 | 178,296 |
| 2024-05-08 | 350.00 | 366.00 | 348.57 | 355.60 | 355.60 | 267,549 |
| 2024-05-07 | 360.00 | 366.00 | 350.20 | 356.80 | 356.80 | 328,137 |
| 2024-05-03 | 334.00 | 363.40 | 334.00 | 356.00 | 356.00 | 373,636 |
| 2024-05-02 | 344.00 | 356.53 | 338.20 | 349.60 | 349.60 | 601,385 |
| 2024-05-01 | 340.00 | 342.60 | 330.00 | 341.20 | 341.20 | 587,452 |
| 2024-04-30 | 335.00 | 344.80 | 332.00 | 334.40 | 334.40 | 291,582 |
| 2024-04-29 | 340.00 | 344.80 | 334.40 | 340.60 | 340.60 | 309,441 |
| 2024-04-26 | 343.80 | 351.80 | 339.00 | 344.00 | 344.00 | 307,172 |
| 2024-04-25 | 355.00 | 355.60 | 340.40 | 343.40 | 343.40 | 366,032 |
| 2024-04-24 | 357.40 | 367.40 | 344.00 | 347.60 | 347.60 | 404,104 |
| 2024-04-23 | 368.00 | 368.00 | 358.20 | 358.20 | 358.20 | 184,173 |
| 2024-04-22 | 354.00 | 369.40 | 354.00 | 354.00 | 354.00 | 291,769 |
| 2024-04-19 | 350.00 | 359.80 | 347.60 | 356.80 | 356.80 | 218,358 |
| 2024-04-18 | 356.00 | 372.20 | 344.40 | 358.40 | 358.40 | 651,122 |
| 2024-04-17 | 338.80 | 371.20 | 338.80 | 349.60 | 349.60 | 923,367 |
| 2024-04-16 | 335.00 | 341.80 | 328.84 | 333.40 | 333.40 | 735,791 |
| 2024-04-15 | 340.20 | 349.80 | 337.57 | 343.20 | 343.20 | 199,600 |
| 2024-04-12 | 340.20 | 350.80 | 335.00 | 343.00 | 343.00 | 208,934 |
| 2024-04-11 | 344.20 | 349.40 | 336.40 | 342.00 | 342.00 | 180,847 |
| 2024-04-10 | 342.20 | 353.20 | 341.20 | 342.00 | 342.00 | 279,523 |
| 2024-04-09 | 346.00 | 355.80 | 340.80 | 345.00 | 345.00 | 586,697 |
| 2024-04-08 | 348.20 | 364.80 | 345.40 | 350.40 | 350.40 | 416,996 |
| 2024-04-05 | 350.60 | 358.80 | 346.38 | 354.00 | 354.00 | 407,435 |
| 2024-04-04 | 357.48 | 363.00 | 357.48 | 358.60 | 358.60 | 187,812 |
| 2024-04-03 | 350.00 | 368.20 | 348.00 | 354.20 | 354.20 | 631,711 |
| 2024-04-02 | 383.40 | 388.40 | 348.80 | 356.60 | 356.60 | 834,089 |
| 2024-03-28 | 380.00 | 388.80 | 367.10 | 383.40 | 383.40 | 531,640 |
| 2024-03-27 | 385.00 | 389.50 | 365.00 | 375.10 | 375.10 | 483,457 |
| 2024-03-26 | 360.00 | 388.30 | 350.10 | 378.70 | 378.70 | 1,700,163 |
| 2024-03-25 | 338.30 | 349.00 | 329.00 | 346.20 | 346.20 | 541,003 |
| 2024-03-22 | 341.70 | 348.50 | 337.10 | 337.50 | 337.50 | 169,832 |
| 2024-03-21 | 342.30 | 354.90 | 335.30 | 341.70 | 341.70 | 331,110 |
| 2024-03-20 | 341.80 | 343.30 | 335.00 | 337.90 | 337.90 | 186,816 |
| 2024-03-19 | 337.80 | 345.10 | 333.00 | 340.00 | 340.00 | 424,162 |
| 2024-03-18 | 339.10 | 351.60 | 334.90 | 338.00 | 338.00 | 421,990 |
| 2024-03-15 | 351.80 | 357.00 | 337.40 | 343.40 | 343.40 | 1,082,832 |
| 2024-03-14 | 347.50 | 359.80 | 342.20 | 343.70 | 343.70 | 282,217 |
| 2024-03-13 | 353.00 | 361.00 | 344.70 | 352.60 | 352.60 | 297,711 |
| 2024-03-12 | 345.80 | 352.40 | 344.20 | 351.60 | 351.60 | 498,115 |
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.