ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 752.50 | 764.00 | 709.00 | 723.50 | 723.50 | 322,718 |
| 2023-03-24 | 782.00 | 782.00 | 743.33 | 745.50 | 745.50 | 215,351 |
| 2023-03-23 | 760.00 | 776.00 | 755.58 | 771.00 | 771.00 | 383,672 |
| 2023-03-22 | 772.00 | 796.33 | 749.43 | 777.00 | 777.00 | 326,098 |
| 2023-03-21 | 740.00 | 774.00 | 722.00 | 760.00 | 760.00 | 385,393 |
| 2023-03-20 | 712.00 | 737.00 | 686.50 | 722.00 | 722.00 | 610,576 |
| 2023-03-17 | 808.00 | 818.00 | 725.80 | 737.50 | 737.50 | 1,180,183 |
| 2023-03-16 | 797.50 | 827.50 | 782.00 | 797.00 | 797.00 | 507,889 |
| 2023-03-15 | 839.50 | 846.50 | 771.00 | 784.50 | 784.50 | 609,254 |
| 2023-03-14 | 820.50 | 872.00 | 802.50 | 848.00 | 848.00 | 540,532 |
| 2023-03-13 | 813.50 | 852.50 | 791.50 | 822.50 | 822.50 | 455,743 |
| 2023-03-10 | 870.00 | 871.50 | 824.94 | 830.50 | 830.50 | 777,615 |
| 2023-03-09 | 925.00 | 930.50 | 884.50 | 909.00 | 909.00 | 518,069 |
| 2023-03-08 | 923.00 | 938.37 | 891.17 | 931.00 | 931.00 | 556,663 |
| 2023-03-07 | 928.00 | 961.00 | 921.51 | 933.50 | 933.50 | 442,250 |
| 2023-03-06 | 943.00 | 960.00 | 913.50 | 941.50 | 941.50 | 646,199 |
| 2023-03-03 | 873.00 | 925.00 | 860.00 | 925.00 | 925.00 | 505,450 |
| 2023-03-02 | 879.50 | 888.50 | 846.50 | 871.50 | 871.50 | 363,602 |
| 2023-03-01 | 894.00 | 894.00 | 852.00 | 855.00 | 855.00 | 391,328 |
| 2023-02-28 | 851.50 | 875.00 | 834.50 | 875.00 | 875.00 | 585,261 |
| 2023-02-27 | 832.50 | 858.50 | 822.00 | 854.50 | 854.50 | 208,162 |
| 2023-02-24 | 855.50 | 855.50 | 814.63 | 822.00 | 822.00 | 381,338 |
| 2023-02-23 | 814.00 | 864.00 | 814.00 | 840.00 | 840.00 | 418,825 |
| 2023-02-22 | 815.00 | 825.50 | 794.50 | 810.00 | 810.00 | 520,474 |
| 2023-02-21 | 830.00 | 840.00 | 816.00 | 818.00 | 818.00 | 269,727 |
| 2023-02-20 | 808.00 | 843.00 | 808.00 | 828.00 | 828.00 | 261,416 |
| 2023-02-17 | 808.00 | 848.00 | 801.50 | 834.00 | 834.00 | 406,194 |
| 2023-02-16 | 844.00 | 863.00 | 809.94 | 825.00 | 825.00 | 438,813 |
| 2023-02-15 | 822.00 | 833.58 | 806.50 | 830.50 | 830.50 | 293,488 |
| 2023-02-14 | 833.00 | 853.00 | 811.50 | 818.00 | 818.00 | 390,456 |
| 2023-02-13 | 820.00 | 835.50 | 808.00 | 825.00 | 825.00 | 471,871 |
| 2023-02-10 | 887.50 | 906.50 | 814.50 | 824.00 | 824.00 | 1,025,807 |
| 2023-02-09 | 905.50 | 927.50 | 894.00 | 905.00 | 905.00 | 600,512 |
| 2023-02-08 | 927.00 | 947.00 | 887.00 | 900.00 | 900.00 | 445,798 |
| 2023-02-07 | 934.50 | 934.50 | 893.00 | 913.50 | 913.50 | 419,596 |
| 2023-02-06 | 944.00 | 947.50 | 902.50 | 915.00 | 915.00 | 530,043 |
| 2023-02-03 | 945.00 | 972.23 | 923.28 | 963.00 | 963.00 | 780,110 |
| 2023-02-02 | 905.00 | 1,015.00 | 900.72 | 982.00 | 982.00 | 1,201,472 |
| 2023-02-01 | 876.00 | 899.50 | 836.19 | 891.50 | 891.50 | 881,232 |
| 2023-01-31 | 841.00 | 881.00 | 839.00 | 872.50 | 872.50 | 1,331,028 |
| 2023-01-30 | 812.00 | 881.50 | 795.00 | 875.00 | 875.00 | 1,136,176 |
| 2023-01-27 | 800.00 | 820.00 | 794.50 | 810.50 | 810.50 | 391,857 |
| 2023-01-26 | 784.50 | 808.34 | 780.01 | 800.00 | 800.00 | 616,241 |
| 2023-01-25 | 771.50 | 793.50 | 745.50 | 778.00 | 778.00 | 767,831 |
| 2023-01-24 | 739.00 | 783.50 | 724.50 | 768.50 | 768.50 | 880,481 |
| 2023-01-23 | 775.00 | 799.43 | 733.50 | 743.50 | 743.50 | 773,300 |
| 2023-01-20 | 766.00 | 796.50 | 744.00 | 778.00 | 778.00 | 1,681,472 |
| 2023-01-19 | 739.00 | 761.50 | 693.50 | 700.00 | 700.00 | 878,454 |
| 2023-01-18 | 757.50 | 773.50 | 725.50 | 760.50 | 760.50 | 512,486 |
| 2023-01-17 | 783.00 | 788.50 | 730.50 | 739.00 | 739.00 | 966,093 |
| 2023-01-16 | 740.50 | 813.50 | 727.50 | 783.50 | 783.50 | 808,797 |
| 2023-01-13 | 716.00 | 764.00 | 698.50 | 745.00 | 745.00 | 1,192,686 |
| 2023-01-12 | 571.00 | 717.00 | 557.50 | 708.50 | 708.50 | 2,245,602 |
| 2023-01-11 | 576.00 | 599.93 | 556.00 | 586.00 | 586.00 | 449,444 |
| 2023-01-10 | 587.50 | 601.82 | 564.00 | 578.50 | 578.50 | 474,014 |
| 2023-01-09 | 587.00 | 604.78 | 575.50 | 594.00 | 594.00 | 631,067 |
| 2023-01-06 | 577.00 | 595.50 | 551.00 | 587.00 | 587.00 | 788,288 |
| 2023-01-05 | 575.00 | 601.00 | 573.94 | 577.00 | 577.00 | 802,247 |
| 2023-01-04 | 531.00 | 570.00 | 531.00 | 570.00 | 570.00 | 658,319 |
| 2023-01-03 | 527.00 | 546.50 | 517.00 | 532.50 | 532.50 | 922,620 |
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.