ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 564.00 | 576.00 | 547.96 | 551.50 | 551.50 | 506,223 |
| 2022-10-05 | 592.00 | 600.00 | 545.00 | 559.50 | 559.50 | 734,996 |
| 2022-10-04 | 582.00 | 594.50 | 576.00 | 592.00 | 592.00 | 610,498 |
| 2022-10-03 | 562.00 | 589.50 | 555.50 | 576.50 | 576.50 | 1,445,750 |
| 2022-09-30 | 592.50 | 611.50 | 560.50 | 569.00 | 569.00 | 2,195,140 |
| 2022-09-29 | 630.00 | 630.00 | 583.00 | 595.00 | 595.00 | 710,912 |
| 2022-09-28 | 604.50 | 637.50 | 565.33 | 634.00 | 634.00 | 1,073,795 |
| 2022-09-27 | 621.50 | 645.00 | 608.00 | 624.50 | 624.50 | 967,187 |
| 2022-09-26 | 589.50 | 626.29 | 581.00 | 625.00 | 625.00 | 962,328 |
| 2022-09-23 | 616.00 | 654.74 | 601.00 | 601.00 | 601.00 | 912,815 |
| 2022-09-22 | 636.50 | 664.00 | 635.50 | 643.00 | 643.00 | 977,385 |
| 2022-09-21 | 622.00 | 657.00 | 613.00 | 655.50 | 655.50 | 460,325 |
| 2022-09-20 | 632.50 | 659.00 | 605.50 | 639.50 | 639.50 | 1,053,023 |
| 2022-09-16 | 646.00 | 651.00 | 630.00 | 632.00 | 632.00 | 3,423,242 |
| 2022-09-15 | 657.50 | 682.50 | 646.50 | 649.00 | 649.00 | 941,182 |
| 2022-09-14 | 685.00 | 706.50 | 658.00 | 676.00 | 676.00 | 717,993 |
| 2022-09-13 | 720.00 | 743.50 | 687.50 | 688.50 | 688.50 | 846,267 |
| 2022-09-12 | 665.50 | 738.50 | 665.18 | 725.00 | 725.00 | 1,372,123 |
| 2022-09-09 | 660.00 | 701.50 | 650.00 | 673.50 | 673.50 | 1,859,229 |
| 2022-09-08 | 668.50 | 692.00 | 655.50 | 678.50 | 678.50 | 1,014,950 |
| 2022-09-07 | 677.50 | 705.88 | 668.00 | 698.50 | 698.50 | 1,208,751 |
| 2022-09-06 | 670.00 | 723.50 | 664.00 | 681.00 | 681.00 | 1,035,764 |
| 2022-09-05 | 653.00 | 667.50 | 621.00 | 667.00 | 667.00 | 1,229,003 |
| 2022-09-02 | 668.00 | 689.62 | 660.94 | 685.00 | 685.00 | 713,579 |
| 2022-09-01 | 690.00 | 710.00 | 655.00 | 663.00 | 663.00 | 853,669 |
| 2022-08-31 | 721.00 | 721.00 | 691.50 | 695.50 | 695.50 | 469,964 |
| 2022-08-30 | 703.00 | 736.50 | 687.50 | 717.50 | 717.50 | 727,689 |
| 2022-08-26 | 739.00 | 741.50 | 693.50 | 697.00 | 697.00 | 534,055 |
| 2022-08-25 | 728.00 | 741.50 | 711.50 | 722.50 | 722.50 | 708,405 |
| 2022-08-24 | 733.50 | 749.50 | 720.50 | 726.50 | 726.50 | 659,921 |
| 2022-08-23 | 751.00 | 776.50 | 731.50 | 737.00 | 737.00 | 545,320 |
| 2022-08-22 | 771.00 | 807.50 | 751.00 | 752.50 | 752.50 | 1,111,591 |
| 2022-08-19 | 810.50 | 833.50 | 759.00 | 765.00 | 765.00 | 1,862,251 |
| 2022-08-18 | 845.00 | 879.00 | 800.50 | 810.00 | 810.00 | 842,395 |
| 2022-08-17 | 955.50 | 959.00 | 852.00 | 852.00 | 852.00 | 1,336,794 |
| 2022-08-16 | 975.00 | 985.39 | 952.50 | 959.50 | 959.50 | 540,849 |
| 2022-08-15 | 981.50 | 1,005.50 | 961.00 | 964.50 | 964.50 | 543,494 |
| 2022-08-12 | 1,013.00 | 1,020.00 | 979.50 | 987.50 | 987.50 | 669,708 |
| 2022-08-11 | 1,013.00 | 1,037.40 | 987.00 | 1,007.00 | 1,007.00 | 1,081,998 |
| 2022-08-10 | 987.00 | 1,016.70 | 955.00 | 1,002.00 | 1,002.00 | 2,086,558 |
| 2022-08-09 | 1,030.00 | 1,056.00 | 970.00 | 983.00 | 983.00 | 497,955 |
| 2022-08-08 | 1,078.00 | 1,078.00 | 1,016.00 | 1,044.00 | 1,044.00 | 701,960 |
| 2022-08-05 | 1,072.00 | 1,103.00 | 1,043.51 | 1,055.00 | 1,055.00 | 493,765 |
| 2022-08-04 | 1,067.00 | 1,110.00 | 1,024.00 | 1,080.00 | 1,080.00 | 614,415 |
| 2022-08-03 | 1,000.00 | 1,067.00 | 985.50 | 1,067.00 | 1,067.00 | 349,136 |
| 2022-08-02 | 1,043.00 | 1,043.00 | 972.00 | 1,002.00 | 1,002.00 | 1,021,330 |
| 2022-08-01 | 1,057.00 | 1,057.00 | 1,009.00 | 1,038.00 | 1,038.00 | 336,220 |
| 2022-07-29 | 1,060.00 | 1,088.00 | 1,033.00 | 1,041.00 | 1,041.00 | 510,448 |
| 2022-07-28 | 1,045.00 | 1,079.00 | 1,037.00 | 1,049.00 | 1,049.00 | 485,942 |
| 2022-07-27 | 1,040.00 | 1,069.00 | 1,002.09 | 1,035.00 | 1,035.00 | 633,963 |
| 2022-07-26 | 1,140.00 | 1,140.00 | 1,027.00 | 1,032.00 | 1,032.00 | 514,820 |
| 2022-07-25 | 1,136.00 | 1,158.00 | 1,119.00 | 1,121.00 | 1,121.00 | 539,916 |
| 2022-07-22 | 1,139.00 | 1,181.00 | 1,107.00 | 1,157.00 | 1,157.00 | 734,656 |
| 2022-07-21 | 1,096.00 | 1,153.00 | 1,078.00 | 1,123.00 | 1,123.00 | 598,414 |
| 2022-07-20 | 1,043.00 | 1,105.00 | 1,032.00 | 1,096.00 | 1,096.00 | 634,127 |
| 2022-07-19 | 1,005.00 | 1,041.00 | 989.50 | 1,039.00 | 1,039.00 | 392,943 |
| 2022-07-18 | 970.00 | 1,015.00 | 961.09 | 1,015.00 | 1,015.00 | 433,034 |
| 2022-07-15 | 939.00 | 967.50 | 927.50 | 957.50 | 957.50 | 380,241 |
| 2022-07-14 | 925.50 | 985.00 | 914.50 | 927.50 | 927.50 | 391,999 |
| 2022-07-13 | 967.50 | 978.00 | 907.50 | 931.50 | 931.50 | 794,287 |
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.