ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 359.10 | 368.80 | 351.40 | 354.80 | 354.80 | 424,637 |
| 2024-03-07 | 370.00 | 374.80 | 360.00 | 360.40 | 360.40 | 305,661 |
| 2024-03-06 | 356.00 | 372.00 | 351.60 | 368.20 | 368.20 | 406,809 |
| 2024-03-05 | 370.90 | 370.90 | 347.30 | 356.00 | 356.00 | 431,256 |
| 2024-03-04 | 366.30 | 377.00 | 360.20 | 362.80 | 362.80 | 408,079 |
| 2024-03-01 | 371.30 | 379.90 | 362.40 | 371.90 | 371.90 | 371,144 |
| 2024-02-29 | 377.80 | 384.80 | 369.20 | 377.00 | 377.00 | 853,296 |
| 2024-02-28 | 363.10 | 377.00 | 363.10 | 374.30 | 374.30 | 257,897 |
| 2024-02-27 | 364.80 | 374.80 | 359.80 | 370.50 | 370.50 | 439,671 |
| 2024-02-26 | 363.70 | 368.10 | 356.88 | 364.80 | 364.80 | 1,301,482 |
| 2024-02-23 | 366.00 | 368.10 | 358.70 | 367.30 | 367.30 | 305,446 |
| 2024-02-22 | 367.60 | 372.00 | 361.00 | 368.10 | 368.10 | 265,798 |
| 2024-02-21 | 384.80 | 384.80 | 366.09 | 369.80 | 369.80 | 354,163 |
| 2024-02-20 | 368.00 | 380.96 | 368.00 | 376.00 | 376.00 | 219,450 |
| 2024-02-19 | 401.00 | 414.20 | 367.00 | 377.60 | 377.60 | 792,902 |
| 2024-02-16 | 402.50 | 406.00 | 394.40 | 400.00 | 400.00 | 503,486 |
| 2024-02-15 | 403.20 | 407.00 | 397.80 | 399.80 | 399.80 | 231,911 |
| 2024-02-14 | 396.60 | 406.40 | 387.20 | 399.90 | 399.90 | 575,947 |
| 2024-02-13 | 388.80 | 402.00 | 385.00 | 393.50 | 393.50 | 471,053 |
| 2024-02-12 | 373.80 | 395.20 | 363.90 | 393.80 | 393.80 | 537,868 |
| 2024-02-09 | 368.80 | 374.80 | 362.10 | 372.40 | 372.40 | 191,801 |
| 2024-02-08 | 361.10 | 371.90 | 361.10 | 366.90 | 366.90 | 219,916 |
| 2024-02-07 | 370.00 | 375.40 | 363.51 | 366.60 | 366.60 | 242,396 |
| 2024-02-06 | 366.30 | 374.15 | 362.00 | 372.70 | 372.70 | 278,153 |
| 2024-02-05 | 366.10 | 378.00 | 359.71 | 366.00 | 366.00 | 394,327 |
| 2024-02-02 | 360.40 | 370.77 | 359.75 | 365.00 | 365.00 | 212,569 |
| 2024-02-01 | 369.00 | 376.40 | 358.70 | 361.10 | 361.10 | 308,874 |
| 2024-01-31 | 373.00 | 383.00 | 367.90 | 369.50 | 369.50 | 570,407 |
| 2024-01-30 | 378.00 | 395.20 | 373.00 | 378.20 | 378.20 | 333,107 |
| 2024-01-29 | 384.90 | 384.90 | 373.90 | 380.80 | 380.80 | 266,485 |
| 2024-01-26 | 380.10 | 385.00 | 375.40 | 376.10 | 376.10 | 243,528 |
| 2024-01-25 | 361.10 | 384.80 | 361.10 | 380.40 | 380.40 | 308,786 |
| 2024-01-24 | 380.00 | 381.30 | 371.00 | 375.80 | 375.80 | 376,074 |
| 2024-01-23 | 362.50 | 380.40 | 362.50 | 373.20 | 373.20 | 337,751 |
| 2024-01-22 | 365.00 | 377.70 | 357.00 | 365.80 | 365.80 | 604,302 |
| 2024-01-19 | 382.70 | 383.90 | 367.60 | 367.60 | 367.60 | 523,047 |
| 2024-01-18 | 381.50 | 384.60 | 375.00 | 382.40 | 382.40 | 316,035 |
| 2024-01-17 | 374.00 | 383.80 | 371.30 | 381.00 | 381.00 | 1,932,950 |
| 2024-01-16 | 385.00 | 387.30 | 377.00 | 381.30 | 381.30 | 392,901 |
| 2024-01-15 | 379.86 | 385.00 | 370.20 | 385.00 | 385.00 | 2,023,236 |
| 2024-01-12 | 371.50 | 394.20 | 371.50 | 381.30 | 381.30 | 456,800 |
| 2024-01-11 | 380.00 | 388.80 | 378.00 | 384.00 | 384.00 | 704,379 |
| 2024-01-10 | 380.00 | 389.80 | 370.10 | 386.00 | 386.00 | 823,353 |
| 2024-01-09 | 386.00 | 390.80 | 386.00 | 386.00 | 386.00 | 348,741 |
| 2024-01-08 | 388.80 | 389.90 | 376.40 | 388.50 | 388.50 | 406,986 |
| 2024-01-05 | 388.80 | 396.60 | 380.40 | 387.60 | 387.60 | 428,492 |
| 2024-01-04 | 389.00 | 400.90 | 371.27 | 392.90 | 392.90 | 1,159,879 |
| 2024-01-03 | 395.00 | 396.50 | 386.00 | 388.40 | 388.40 | 368,970 |
| 2024-01-02 | 421.60 | 434.20 | 390.00 | 396.50 | 396.50 | 957,257 |
| 2023-12-29 | 420.00 | 447.30 | 418.00 | 425.70 | 425.70 | 241,905 |
| 2023-12-28 | 416.30 | 450.00 | 411.80 | 425.50 | 425.50 | 202,390 |
| 2023-12-27 | 420.60 | 450.00 | 420.60 | 426.30 | 426.30 | 637,693 |
| 2023-12-22 | 418.70 | 425.72 | 405.60 | 425.60 | 425.60 | 361,277 |
| 2023-12-21 | 435.40 | 439.80 | 416.00 | 425.40 | 425.40 | 618,668 |
| 2023-12-20 | 425.90 | 444.90 | 425.00 | 429.20 | 429.20 | 481,987 |
| 2023-12-19 | 422.90 | 445.00 | 403.00 | 425.00 | 425.00 | 1,487,189 |
| 2023-12-18 | 405.90 | 420.00 | 396.10 | 415.00 | 415.00 | 709,673 |
| 2023-12-15 | 408.80 | 418.00 | 396.00 | 404.50 | 404.50 | 1,451,553 |
| 2023-12-14 | 396.50 | 414.00 | 382.50 | 401.10 | 401.10 | 1,241,580 |
| 2023-12-13 | 385.10 | 396.50 | 382.10 | 391.70 | 391.70 | 268,931 |
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.