ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 390.00 | 393.90 | 379.00 | 381.90 | 381.90 | 1,006,820 |
| 2023-09-18 | 400.00 | 404.50 | 381.10 | 392.00 | 392.00 | 585,564 |
| 2023-09-15 | 405.00 | 411.40 | 389.00 | 403.60 | 403.60 | 1,350,257 |
| 2023-09-14 | 405.00 | 410.60 | 389.40 | 400.70 | 400.70 | 720,390 |
| 2023-09-13 | 387.50 | 408.10 | 387.50 | 400.30 | 400.30 | 495,179 |
| 2023-09-12 | 397.50 | 407.82 | 388.00 | 390.80 | 390.80 | 745,496 |
| 2023-09-11 | 401.50 | 410.00 | 390.85 | 403.90 | 403.90 | 710,835 |
| 2023-09-08 | 409.70 | 414.30 | 400.62 | 401.40 | 401.40 | 575,526 |
| 2023-09-07 | 424.80 | 425.40 | 406.20 | 410.00 | 410.00 | 916,616 |
| 2023-09-06 | 430.00 | 439.80 | 419.00 | 423.90 | 423.90 | 753,864 |
| 2023-09-05 | 431.30 | 449.60 | 430.14 | 441.00 | 441.00 | 563,058 |
| 2023-09-04 | 442.60 | 465.50 | 428.00 | 440.60 | 440.60 | 870,286 |
| 2023-09-01 | 436.90 | 474.20 | 422.30 | 449.80 | 449.80 | 1,755,535 |
| 2023-08-31 | 405.00 | 461.50 | 402.10 | 438.40 | 438.40 | 2,623,787 |
| 2023-08-30 | 409.90 | 413.60 | 403.00 | 404.60 | 404.60 | 745,216 |
| 2023-08-29 | 398.50 | 412.40 | 381.70 | 407.70 | 407.70 | 1,633,460 |
| 2023-08-25 | 388.30 | 404.80 | 384.70 | 388.70 | 388.70 | 950,386 |
| 2023-08-24 | 379.00 | 388.10 | 361.90 | 387.00 | 387.00 | 1,382,130 |
| 2023-08-23 | 370.00 | 386.70 | 360.88 | 378.20 | 378.20 | 1,254,602 |
| 2023-08-22 | 394.40 | 399.20 | 366.40 | 373.60 | 373.60 | 1,311,293 |
| 2023-08-21 | 393.00 | 399.00 | 385.00 | 392.30 | 392.30 | 433,082 |
| 2023-08-18 | 388.30 | 396.80 | 376.00 | 388.20 | 388.20 | 1,263,921 |
| 2023-08-17 | 395.30 | 399.10 | 391.30 | 396.00 | 396.00 | 594,003 |
| 2023-08-16 | 397.70 | 404.39 | 389.20 | 400.00 | 400.00 | 467,715 |
| 2023-08-15 | 398.00 | 402.80 | 388.76 | 399.00 | 399.00 | 905,438 |
| 2023-08-14 | 428.00 | 428.00 | 398.00 | 398.70 | 398.70 | 1,366,256 |
| 2023-08-11 | 426.10 | 439.90 | 421.70 | 424.00 | 424.00 | 623,028 |
| 2023-08-10 | 435.80 | 435.80 | 417.70 | 426.10 | 426.10 | 352,522 |
| 2023-08-09 | 427.30 | 438.00 | 422.80 | 423.50 | 423.50 | 1,128,429 |
| 2023-08-08 | 425.00 | 431.30 | 416.77 | 423.00 | 423.00 | 885,632 |
| 2023-08-07 | 438.10 | 445.90 | 429.00 | 431.60 | 431.60 | 1,202,323 |
| 2023-08-04 | 425.00 | 446.79 | 418.08 | 439.00 | 439.00 | 1,315,609 |
| 2023-08-03 | 412.20 | 437.70 | 410.50 | 423.70 | 423.70 | 1,100,890 |
| 2023-08-02 | 415.20 | 428.20 | 402.00 | 422.10 | 422.10 | 1,386,682 |
| 2023-08-01 | 427.40 | 427.40 | 401.00 | 418.50 | 418.50 | 1,033,084 |
| 2023-07-31 | 418.70 | 434.28 | 412.00 | 420.60 | 420.60 | 1,406,922 |
| 2023-07-28 | 398.90 | 422.70 | 389.90 | 414.50 | 414.50 | 1,279,701 |
| 2023-07-27 | 410.00 | 432.30 | 393.00 | 401.50 | 401.50 | 2,256,981 |
| 2023-07-26 | 404.60 | 411.43 | 391.31 | 407.40 | 407.40 | 856,832 |
| 2023-07-25 | 385.00 | 415.10 | 376.62 | 405.00 | 405.00 | 1,191,637 |
| 2023-07-24 | 383.50 | 387.20 | 368.70 | 383.40 | 383.40 | 1,052,786 |
| 2023-07-21 | 400.00 | 406.10 | 385.10 | 395.50 | 395.50 | 1,074,173 |
| 2023-07-20 | 381.20 | 402.90 | 380.70 | 400.00 | 400.00 | 1,241,408 |
| 2023-07-19 | 387.80 | 400.00 | 379.92 | 385.90 | 385.90 | 1,926,104 |
| 2023-07-18 | 351.60 | 377.96 | 350.90 | 377.70 | 377.70 | 1,514,826 |
| 2023-07-17 | 352.40 | 360.44 | 338.00 | 351.90 | 351.90 | 1,633,373 |
| 2023-07-14 | 370.50 | 377.30 | 349.70 | 349.70 | 349.70 | 1,443,408 |
| 2023-07-13 | 367.00 | 395.21 | 367.00 | 377.00 | 377.00 | 2,110,772 |
| 2023-07-12 | 336.40 | 376.40 | 336.00 | 366.70 | 366.70 | 1,844,727 |
| 2023-07-11 | 342.00 | 347.90 | 333.33 | 340.60 | 340.60 | 780,417 |
| 2023-07-10 | 332.10 | 342.52 | 325.00 | 340.90 | 340.90 | 977,253 |
| 2023-07-07 | 337.10 | 338.00 | 323.00 | 336.20 | 336.20 | 1,348,114 |
| 2023-07-06 | 355.10 | 362.89 | 328.90 | 328.90 | 328.90 | 2,030,974 |
| 2023-07-05 | 365.00 | 372.19 | 353.70 | 355.10 | 355.10 | 1,180,100 |
| 2023-07-04 | 380.60 | 382.40 | 368.50 | 368.50 | 368.50 | 750,541 |
| 2023-07-03 | 385.30 | 388.38 | 369.60 | 375.90 | 375.90 | 887,852 |
| 2023-06-30 | 378.10 | 391.10 | 365.10 | 382.70 | 382.70 | 1,786,440 |
| 2023-06-29 | 413.10 | 424.90 | 368.00 | 376.00 | 376.00 | 2,803,344 |
| 2023-06-28 | 395.90 | 420.00 | 395.90 | 416.70 | 416.70 | 2,580,575 |
| 2023-06-27 | 394.90 | 410.70 | 392.20 | 407.60 | 407.60 | 1,054,121 |
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.