ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 390.50 | 399.78 | 386.05 | 392.80 | 392.80 | 924,429 |
| 2023-06-23 | 407.10 | 414.90 | 388.70 | 390.40 | 390.40 | 1,633,321 |
| 2023-06-22 | 389.80 | 421.90 | 385.00 | 408.70 | 408.70 | 2,586,455 |
| 2023-06-21 | 395.30 | 422.30 | 377.14 | 400.90 | 400.90 | 3,171,108 |
| 2023-06-20 | 408.00 | 415.80 | 381.49 | 397.00 | 397.00 | 2,438,535 |
| 2023-06-19 | 368.10 | 412.00 | 366.80 | 411.20 | 411.20 | 2,452,401 |
| 2023-06-16 | 388.20 | 407.84 | 365.90 | 370.40 | 370.40 | 7,012,045 |
| 2023-06-15 | 361.00 | 382.00 | 357.10 | 376.40 | 376.40 | 3,956,033 |
| 2023-06-14 | 325.50 | 334.90 | 322.90 | 328.00 | 328.00 | 1,782,229 |
| 2023-06-13 | 333.10 | 342.94 | 324.00 | 325.00 | 325.00 | 3,069,001 |
| 2023-06-12 | 330.20 | 336.48 | 320.33 | 329.30 | 329.30 | 1,547,359 |
| 2023-06-09 | 340.00 | 348.80 | 325.10 | 325.10 | 325.10 | 2,733,104 |
| 2023-06-08 | 345.30 | 352.65 | 338.30 | 343.10 | 343.10 | 1,345,945 |
| 2023-06-07 | 353.10 | 357.80 | 341.00 | 348.00 | 348.00 | 4,440,244 |
| 2023-06-06 | 369.00 | 380.99 | 355.00 | 356.00 | 356.00 | 1,718,845 |
| 2023-06-05 | 368.00 | 404.26 | 362.40 | 375.20 | 375.20 | 3,245,807 |
| 2023-06-02 | 343.00 | 367.00 | 343.00 | 350.40 | 350.40 | 1,514,224 |
| 2023-06-01 | 344.40 | 347.20 | 332.00 | 342.00 | 342.00 | 3,250,511 |
| 2023-05-31 | 350.00 | 368.76 | 337.50 | 343.30 | 343.30 | 2,661,633 |
| 2023-05-30 | 415.20 | 419.27 | 356.00 | 356.00 | 356.00 | 3,966,871 |
| 2023-05-26 | 438.00 | 455.20 | 403.00 | 406.00 | 406.00 | 3,004,851 |
| 2023-05-25 | 437.10 | 445.24 | 418.10 | 418.10 | 418.10 | 680,801 |
| 2023-05-24 | 450.80 | 451.70 | 430.00 | 436.00 | 436.00 | 764,264 |
| 2023-05-23 | 442.70 | 467.20 | 438.30 | 454.80 | 454.80 | 1,297,828 |
| 2023-05-22 | 443.70 | 445.90 | 431.10 | 443.50 | 443.50 | 794,598 |
| 2023-05-19 | 453.10 | 475.80 | 437.54 | 446.10 | 446.10 | 1,870,247 |
| 2023-05-18 | 437.50 | 472.40 | 429.30 | 453.50 | 453.50 | 2,485,311 |
| 2023-05-17 | 388.20 | 443.00 | 380.10 | 430.00 | 430.00 | 2,198,100 |
| 2023-05-16 | 396.00 | 427.40 | 393.20 | 398.90 | 398.90 | 2,186,927 |
| 2023-05-15 | 465.00 | 480.00 | 380.60 | 400.50 | 400.50 | 6,239,214 |
| 2023-05-12 | 505.00 | 548.20 | 496.45 | 505.00 | 505.00 | 3,459,038 |
| 2023-05-11 | 491.80 | 516.00 | 445.00 | 500.00 | 500.00 | 7,219,700 |
| 2023-05-10 | 631.00 | 639.01 | 487.40 | 487.40 | 487.40 | 4,228,133 |
| 2023-05-09 | 694.20 | 707.20 | 635.80 | 635.80 | 635.80 | 1,152,935 |
| 2023-05-05 | 684.20 | 708.00 | 682.80 | 696.80 | 696.80 | 323,656 |
| 2023-05-04 | 735.80 | 743.20 | 672.80 | 684.20 | 684.20 | 750,022 |
| 2023-05-03 | 741.20 | 747.80 | 725.00 | 737.40 | 737.40 | 179,886 |
| 2023-05-02 | 750.00 | 758.80 | 728.62 | 735.20 | 735.20 | 255,214 |
| 2023-04-28 | 737.80 | 744.00 | 715.20 | 736.80 | 736.80 | 212,213 |
| 2023-04-27 | 726.20 | 733.60 | 715.40 | 720.60 | 720.60 | 240,119 |
| 2023-04-26 | 723.80 | 733.00 | 701.60 | 724.00 | 724.00 | 545,074 |
| 2023-04-25 | 745.00 | 748.60 | 719.60 | 731.80 | 731.80 | 327,324 |
| 2023-04-24 | 770.00 | 776.20 | 736.00 | 749.20 | 749.20 | 454,206 |
| 2023-04-21 | 758.60 | 794.00 | 754.40 | 784.40 | 784.40 | 341,383 |
| 2023-04-20 | 723.00 | 768.00 | 723.00 | 757.80 | 757.80 | 243,231 |
| 2023-04-19 | 710.00 | 744.96 | 706.05 | 742.00 | 742.00 | 416,132 |
| 2023-04-18 | 748.60 | 754.80 | 716.40 | 716.40 | 716.40 | 359,634 |
| 2023-04-17 | 704.80 | 758.40 | 704.80 | 741.60 | 741.60 | 600,205 |
| 2023-04-14 | 700.00 | 717.64 | 700.00 | 701.40 | 701.40 | 354,260 |
| 2023-04-13 | 732.00 | 749.00 | 702.40 | 702.40 | 702.40 | 469,459 |
| 2023-04-12 | 738.40 | 761.00 | 726.20 | 726.20 | 726.20 | 448,569 |
| 2023-04-11 | 768.40 | 787.37 | 755.40 | 759.60 | 759.60 | 246,182 |
| 2023-04-06 | 750.00 | 769.00 | 742.40 | 754.60 | 754.60 | 204,087 |
| 2023-04-05 | 784.00 | 786.40 | 746.05 | 760.00 | 760.00 | 353,587 |
| 2023-04-04 | 815.60 | 822.60 | 783.40 | 783.40 | 783.40 | 325,214 |
| 2023-04-03 | 817.40 | 838.00 | 796.00 | 806.80 | 806.80 | 523,666 |
| 2023-03-31 | 810.50 | 825.50 | 799.02 | 820.50 | 820.50 | 406,315 |
| 2023-03-30 | 753.00 | 808.50 | 747.00 | 806.50 | 806.50 | 530,194 |
| 2023-03-29 | 728.00 | 751.50 | 703.00 | 744.00 | 744.00 | 438,953 |
| 2023-03-28 | 700.50 | 740.50 | 700.50 | 719.00 | 719.00 | 577,312 |
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.