ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 392.20 | 410.00 | 385.00 | 388.40 | 388.40 | 775,612 |
| 2023-12-11 | 394.80 | 404.90 | 387.30 | 400.20 | 400.20 | 598,304 |
| 2023-12-08 | 398.90 | 404.70 | 387.00 | 393.20 | 393.20 | 412,067 |
| 2023-12-07 | 409.90 | 409.90 | 388.30 | 393.50 | 393.50 | 479,069 |
| 2023-12-06 | 381.00 | 404.80 | 381.00 | 397.10 | 397.10 | 859,584 |
| 2023-12-05 | 386.40 | 393.00 | 383.00 | 385.20 | 385.20 | 263,192 |
| 2023-12-04 | 389.00 | 411.00 | 386.30 | 388.90 | 388.90 | 1,163,608 |
| 2023-12-01 | 382.80 | 392.00 | 371.30 | 387.30 | 387.30 | 932,056 |
| 2023-11-30 | 397.20 | 401.20 | 381.00 | 382.10 | 382.10 | 1,451,582 |
| 2023-11-29 | 392.20 | 400.10 | 380.70 | 394.60 | 394.60 | 561,884 |
| 2023-11-28 | 388.00 | 394.00 | 381.70 | 389.40 | 389.40 | 601,901 |
| 2023-11-27 | 372.00 | 390.00 | 372.00 | 387.30 | 387.30 | 387,982 |
| 2023-11-24 | 376.30 | 388.00 | 372.10 | 375.90 | 375.90 | 267,314 |
| 2023-11-23 | 388.20 | 389.90 | 377.20 | 378.70 | 378.70 | 370,470 |
| 2023-11-22 | 385.40 | 392.70 | 373.30 | 386.80 | 386.80 | 984,325 |
| 2023-11-21 | 392.00 | 402.40 | 386.00 | 387.60 | 387.60 | 401,813 |
| 2023-11-20 | 395.00 | 404.20 | 380.30 | 387.60 | 387.60 | 787,084 |
| 2023-11-17 | 380.00 | 391.60 | 377.90 | 389.10 | 389.10 | 642,771 |
| 2023-11-16 | 388.80 | 400.00 | 380.30 | 382.20 | 382.20 | 589,570 |
| 2023-11-15 | 400.00 | 409.40 | 389.60 | 395.60 | 395.60 | 732,523 |
| 2023-11-14 | 375.00 | 400.90 | 375.00 | 395.60 | 395.60 | 715,257 |
| 2023-11-13 | 384.40 | 391.20 | 375.20 | 382.60 | 382.60 | 307,794 |
| 2023-11-10 | 380.00 | 395.80 | 376.40 | 389.30 | 389.30 | 602,304 |
| 2023-11-09 | 383.60 | 405.00 | 378.00 | 391.60 | 391.60 | 787,425 |
| 2023-11-08 | 390.00 | 405.00 | 388.10 | 391.80 | 391.80 | 876,974 |
| 2023-11-07 | 389.00 | 404.02 | 381.10 | 397.90 | 397.90 | 808,420 |
| 2023-11-06 | 364.50 | 394.94 | 364.00 | 389.70 | 389.70 | 1,104,100 |
| 2023-11-03 | 365.00 | 382.70 | 355.00 | 372.00 | 372.00 | 911,239 |
| 2023-11-02 | 365.00 | 373.90 | 355.00 | 362.80 | 362.80 | 958,254 |
| 2023-11-01 | 384.80 | 390.80 | 344.40 | 365.00 | 365.00 | 2,758,120 |
| 2023-10-31 | 388.10 | 399.80 | 386.50 | 395.40 | 395.40 | 691,499 |
| 2023-10-30 | 387.00 | 414.60 | 382.30 | 388.10 | 388.10 | 421,120 |
| 2023-10-27 | 384.90 | 399.90 | 381.70 | 385.60 | 385.60 | 277,602 |
| 2023-10-26 | 394.00 | 414.20 | 388.20 | 391.70 | 391.70 | 346,451 |
| 2023-10-25 | 384.20 | 399.00 | 380.70 | 394.60 | 394.60 | 472,155 |
| 2023-10-24 | 394.00 | 419.70 | 386.20 | 392.70 | 392.70 | 1,125,354 |
| 2023-10-23 | 402.50 | 423.20 | 392.60 | 401.30 | 401.30 | 719,780 |
| 2023-10-20 | 386.20 | 401.30 | 386.20 | 398.70 | 398.70 | 607,223 |
| 2023-10-19 | 395.90 | 402.60 | 388.30 | 390.20 | 390.20 | 556,362 |
| 2023-10-18 | 393.20 | 402.00 | 388.20 | 402.00 | 402.00 | 371,704 |
| 2023-10-17 | 383.80 | 400.00 | 381.60 | 395.30 | 395.30 | 460,239 |
| 2023-10-16 | 372.70 | 391.50 | 372.70 | 386.90 | 386.90 | 469,224 |
| 2023-10-13 | 377.50 | 389.50 | 372.00 | 379.50 | 379.50 | 1,588,750 |
| 2023-10-12 | 382.30 | 396.20 | 372.10 | 381.00 | 381.00 | 1,114,436 |
| 2023-10-11 | 383.10 | 396.70 | 383.10 | 390.10 | 390.10 | 645,818 |
| 2023-10-10 | 373.90 | 394.52 | 373.80 | 387.90 | 387.90 | 830,014 |
| 2023-10-09 | 388.80 | 395.40 | 376.50 | 381.20 | 381.20 | 296,501 |
| 2023-10-06 | 376.40 | 393.40 | 369.10 | 388.40 | 388.40 | 490,419 |
| 2023-10-05 | 375.20 | 384.10 | 375.20 | 378.70 | 378.70 | 397,695 |
| 2023-10-04 | 387.40 | 396.30 | 367.94 | 374.30 | 374.30 | 977,274 |
| 2023-10-03 | 373.50 | 382.20 | 366.00 | 378.40 | 378.40 | 633,096 |
| 2023-10-02 | 388.10 | 391.80 | 375.80 | 382.90 | 382.90 | 372,468 |
| 2023-09-29 | 394.80 | 401.56 | 376.90 | 384.50 | 384.50 | 675,233 |
| 2023-09-28 | 379.10 | 393.58 | 375.00 | 389.80 | 389.80 | 461,893 |
| 2023-09-27 | 377.40 | 395.40 | 371.94 | 387.10 | 387.10 | 604,651 |
| 2023-09-26 | 363.40 | 393.80 | 357.50 | 381.00 | 381.00 | 1,598,966 |
| 2023-09-25 | 390.00 | 390.00 | 368.53 | 386.80 | 386.80 | 1,582,225 |
| 2023-09-22 | 399.00 | 399.00 | 382.00 | 383.00 | 383.00 | 783,533 |
| 2023-09-21 | 400.00 | 414.00 | 389.00 | 394.50 | 394.50 | 518,745 |
| 2023-09-20 | 381.80 | 411.40 | 379.90 | 400.80 | 400.80 | 1,157,004 |
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.