ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 527.00 | 546.50 | 517.00 | 532.50 | 532.50 | 922,620 |
| 2022-12-30 | 520.50 | 524.00 | 499.00 | 510.50 | 510.50 | 745,184 |
| 2022-12-29 | 501.00 | 524.50 | 486.80 | 522.50 | 522.50 | 731,027 |
| 2022-12-28 | 513.50 | 516.50 | 499.80 | 504.00 | 504.00 | 700,487 |
| 2022-12-23 | 519.00 | 519.00 | 491.40 | 513.00 | 513.00 | 202,266 |
| 2022-12-22 | 513.00 | 519.50 | 486.40 | 497.00 | 497.00 | 974,088 |
| 2022-12-21 | 510.00 | 526.50 | 505.50 | 513.50 | 513.50 | 549,281 |
| 2022-12-20 | 501.00 | 519.50 | 500.50 | 507.00 | 507.00 | 789,353 |
| 2022-12-19 | 509.50 | 524.50 | 504.00 | 518.00 | 518.00 | 708,728 |
| 2022-12-16 | 512.00 | 515.50 | 495.40 | 511.00 | 511.00 | 1,314,750 |
| 2022-12-15 | 530.00 | 534.98 | 508.50 | 510.50 | 510.50 | 824,380 |
| 2022-12-14 | 564.50 | 567.50 | 530.50 | 535.00 | 535.00 | 431,944 |
| 2022-12-13 | 540.00 | 600.00 | 524.50 | 568.00 | 568.00 | 796,518 |
| 2022-12-12 | 573.00 | 576.50 | 536.34 | 542.00 | 542.00 | 860,959 |
| 2022-12-09 | 580.50 | 594.00 | 571.50 | 585.00 | 585.00 | 428,671 |
| 2022-12-08 | 606.00 | 610.50 | 575.00 | 576.50 | 576.50 | 617,544 |
| 2022-12-07 | 617.50 | 622.50 | 599.00 | 607.50 | 607.50 | 954,957 |
| 2022-12-06 | 626.00 | 627.00 | 605.00 | 614.00 | 614.00 | 907,781 |
| 2022-12-05 | 635.50 | 655.00 | 613.00 | 625.50 | 625.50 | 523,531 |
| 2022-12-02 | 637.00 | 651.00 | 617.50 | 640.00 | 640.00 | 1,215,079 |
| 2022-12-01 | 642.00 | 681.00 | 642.00 | 643.50 | 643.50 | 800,462 |
| 2022-11-30 | 601.00 | 631.50 | 585.00 | 631.50 | 631.50 | 992,212 |
| 2022-11-29 | 623.50 | 632.50 | 603.50 | 611.00 | 611.00 | 874,328 |
| 2022-11-28 | 627.00 | 653.50 | 618.00 | 618.00 | 618.00 | 382,040 |
| 2022-11-25 | 661.00 | 669.50 | 613.50 | 642.00 | 642.00 | 792,913 |
| 2022-11-24 | 681.00 | 682.88 | 658.00 | 665.00 | 665.00 | 561,379 |
| 2022-11-23 | 650.00 | 665.50 | 625.50 | 651.00 | 651.00 | 852,808 |
| 2022-11-22 | 655.00 | 669.50 | 641.50 | 650.00 | 650.00 | 402,397 |
| 2022-11-21 | 700.50 | 703.50 | 647.00 | 657.00 | 657.00 | 552,429 |
| 2022-11-18 | 754.50 | 754.50 | 696.45 | 703.50 | 703.50 | 318,907 |
| 2022-11-17 | 725.50 | 750.50 | 715.00 | 722.00 | 722.00 | 504,283 |
| 2022-11-16 | 750.50 | 759.00 | 735.50 | 739.50 | 739.50 | 701,255 |
| 2022-11-15 | 793.00 | 804.00 | 755.50 | 756.00 | 756.00 | 579,342 |
| 2022-11-14 | 790.50 | 798.64 | 750.50 | 793.00 | 793.00 | 746,609 |
| 2022-11-11 | 704.50 | 794.50 | 698.50 | 788.00 | 788.00 | 1,628,972 |
| 2022-11-10 | 667.50 | 710.50 | 643.00 | 695.00 | 695.00 | 876,505 |
| 2022-11-09 | 674.50 | 678.88 | 647.00 | 667.50 | 667.50 | 679,989 |
| 2022-11-08 | 654.00 | 678.50 | 620.50 | 678.50 | 678.50 | 782,693 |
| 2022-11-07 | 619.50 | 668.60 | 613.00 | 647.00 | 647.00 | 723,669 |
| 2022-11-04 | 610.00 | 636.00 | 602.00 | 632.00 | 632.00 | 605,564 |
| 2022-11-03 | 580.00 | 606.00 | 578.15 | 606.00 | 606.00 | 558,143 |
| 2022-11-02 | 615.00 | 624.50 | 574.00 | 601.00 | 601.00 | 703,760 |
| 2022-11-01 | 568.50 | 633.50 | 566.50 | 617.00 | 617.00 | 854,066 |
| 2022-10-31 | 579.50 | 581.00 | 548.50 | 563.50 | 563.50 | 1,128,061 |
| 2022-10-28 | 606.00 | 629.50 | 559.50 | 573.00 | 573.00 | 1,273,321 |
| 2022-10-27 | 628.00 | 658.50 | 608.50 | 646.00 | 646.00 | 1,930,684 |
| 2022-10-26 | 580.00 | 658.00 | 573.00 | 639.00 | 639.00 | 1,993,995 |
| 2022-10-25 | 518.00 | 611.00 | 518.00 | 589.00 | 589.00 | 1,601,581 |
| 2022-10-24 | 540.00 | 559.50 | 499.52 | 517.50 | 517.50 | 2,042,658 |
| 2022-10-21 | 516.00 | 521.50 | 496.00 | 510.00 | 510.00 | 2,716,960 |
| 2022-10-20 | 536.50 | 564.00 | 522.00 | 537.00 | 537.00 | 1,909,687 |
| 2022-10-19 | 500.50 | 562.50 | 476.20 | 550.00 | 550.00 | 4,649,317 |
| 2022-10-18 | 518.50 | 532.50 | 490.00 | 490.00 | 490.00 | 2,190,312 |
| 2022-10-17 | 505.50 | 523.23 | 459.90 | 518.00 | 518.00 | 3,168,513 |
| 2022-10-14 | 551.50 | 555.29 | 527.50 | 531.50 | 531.50 | 1,232,990 |
| 2022-10-13 | 508.00 | 560.00 | 503.00 | 542.00 | 542.00 | 1,597,100 |
| 2022-10-12 | 530.00 | 540.50 | 504.00 | 508.50 | 508.50 | 961,257 |
| 2022-10-11 | 533.50 | 548.50 | 525.00 | 541.00 | 541.00 | 325,455 |
| 2022-10-10 | 530.00 | 545.00 | 515.50 | 535.50 | 535.50 | 646,885 |
| 2022-10-07 | 575.50 | 575.50 | 532.00 | 532.00 | 532.00 | 624,263 |
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.