ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 967.50 | 978.00 | 907.50 | 931.50 | 931.50 | 794,287 |
| 2022-07-12 | 925.00 | 951.00 | 908.00 | 951.00 | 951.00 | 349,564 |
| 2022-07-11 | 974.00 | 1,010.00 | 932.00 | 932.00 | 932.00 | 438,168 |
| 2022-07-08 | 985.00 | 1,013.00 | 963.00 | 1,005.00 | 1,005.00 | 822,712 |
| 2022-07-07 | 899.50 | 982.50 | 896.50 | 982.50 | 982.50 | 667,094 |
| 2022-07-06 | 920.00 | 928.50 | 896.50 | 909.00 | 909.00 | 1,073,554 |
| 2022-07-05 | 903.50 | 922.00 | 879.00 | 896.50 | 896.50 | 1,229,602 |
| 2022-07-04 | 882.00 | 897.50 | 861.00 | 891.00 | 891.00 | 640,207 |
| 2022-07-01 | 811.50 | 911.00 | 811.50 | 882.00 | 882.00 | 756,481 |
| 2022-06-30 | 840.00 | 843.00 | 798.00 | 838.50 | 838.50 | 752,688 |
| 2022-06-29 | 868.00 | 873.50 | 842.50 | 854.50 | 854.50 | 367,847 |
| 2022-06-28 | 877.50 | 900.00 | 864.00 | 873.50 | 873.50 | 458,237 |
| 2022-06-27 | 880.50 | 922.50 | 870.00 | 876.50 | 876.50 | 554,696 |
| 2022-06-24 | 853.00 | 888.50 | 837.82 | 888.50 | 888.50 | 461,212 |
| 2022-06-23 | 884.50 | 903.50 | 860.00 | 887.50 | 887.50 | 724,446 |
| 2022-06-22 | 821.00 | 865.00 | 815.00 | 859.50 | 859.50 | 851,278 |
| 2022-06-21 | 832.50 | 943.47 | 827.00 | 850.00 | 850.00 | 1,038,096 |
| 2022-06-20 | 885.00 | 918.00 | 832.50 | 871.50 | 871.50 | 922,321 |
| 2022-06-17 | 778.50 | 896.00 | 778.50 | 883.50 | 883.50 | 6,589,447 |
| 2022-06-16 | 1,030.00 | 1,040.00 | 775.00 | 783.50 | 783.50 | 4,001,820 |
| 2022-06-15 | 1,141.00 | 1,177.00 | 1,116.51 | 1,160.00 | 1,160.00 | 1,559,663 |
| 2022-06-14 | 1,224.00 | 1,242.00 | 1,110.00 | 1,122.00 | 1,122.00 | 1,079,128 |
| 2022-06-13 | 1,285.00 | 1,285.00 | 1,209.00 | 1,209.00 | 1,209.00 | 613,103 |
| 2022-06-10 | 1,370.00 | 1,372.00 | 1,296.00 | 1,299.00 | 1,299.00 | 886,983 |
| 2022-06-09 | 1,495.00 | 1,509.00 | 1,360.00 | 1,375.00 | 1,375.00 | 478,192 |
| 2022-06-08 | 1,465.00 | 1,512.00 | 1,453.00 | 1,488.00 | 1,488.00 | 435,208 |
| 2022-06-07 | 1,530.00 | 1,587.00 | 1,417.00 | 1,456.00 | 1,456.00 | 712,403 |
| 2022-06-06 | 1,541.00 | 1,610.00 | 1,541.00 | 1,591.00 | 1,591.00 | 445,006 |
| 2022-06-01 | 1,571.00 | 1,596.00 | 1,524.00 | 1,534.00 | 1,534.00 | 1,286,747 |
| 2022-05-31 | 1,532.00 | 1,576.00 | 1,530.76 | 1,558.00 | 1,558.00 | 497,748 |
| 2022-05-30 | 1,500.00 | 1,580.00 | 1,488.11 | 1,570.00 | 1,570.00 | 401,798 |
| 2022-05-27 | 1,499.00 | 1,499.00 | 1,465.00 | 1,477.00 | 1,477.00 | 567,618 |
| 2022-05-26 | 1,383.00 | 1,486.00 | 1,352.00 | 1,485.00 | 1,485.00 | 555,351 |
| 2022-05-25 | 1,314.00 | 1,372.00 | 1,286.75 | 1,364.00 | 1,364.00 | 570,584 |
| 2022-05-24 | 1,418.00 | 1,430.00 | 1,321.00 | 1,321.00 | 1,321.00 | 395,245 |
| 2022-05-23 | 1,400.00 | 1,448.00 | 1,396.00 | 1,428.00 | 1,428.00 | 467,423 |
| 2022-05-20 | 1,383.00 | 1,440.00 | 1,379.00 | 1,400.00 | 1,400.00 | 387,559 |
| 2022-05-19 | 1,362.00 | 1,402.00 | 1,317.00 | 1,375.00 | 1,375.00 | 482,166 |
| 2022-05-18 | 1,441.00 | 1,466.00 | 1,381.00 | 1,381.00 | 1,381.00 | 384,218 |
| 2022-05-17 | 1,426.00 | 1,474.00 | 1,412.00 | 1,461.00 | 1,461.00 | 417,326 |
| 2022-05-16 | 1,400.00 | 1,425.00 | 1,379.00 | 1,425.00 | 1,425.00 | 300,752 |
| 2022-05-13 | 1,380.00 | 1,440.00 | 1,380.00 | 1,404.00 | 1,404.00 | 648,257 |
| 2022-05-12 | 1,300.00 | 1,388.00 | 1,248.00 | 1,378.00 | 1,378.00 | 1,020,695 |
| 2022-05-11 | 1,319.00 | 1,360.00 | 1,311.00 | 1,324.00 | 1,324.00 | 930,520 |
| 2022-05-10 | 1,299.00 | 1,347.00 | 1,280.30 | 1,320.00 | 1,320.00 | 502,011 |
| 2022-05-09 | 1,348.00 | 1,382.00 | 1,286.00 | 1,289.00 | 1,289.00 | 492,065 |
| 2022-05-06 | 1,332.00 | 1,368.00 | 1,284.00 | 1,353.00 | 1,353.00 | 708,219 |
| 2022-05-05 | 1,425.00 | 1,444.55 | 1,347.00 | 1,347.00 | 1,347.00 | 615,998 |
| 2022-05-04 | 1,383.00 | 1,391.37 | 1,326.00 | 1,365.00 | 1,365.00 | 767,894 |
| 2022-05-03 | 1,363.00 | 1,439.00 | 1,363.00 | 1,413.00 | 1,413.00 | 384,501 |
| 2022-04-29 | 1,395.00 | 1,420.00 | 1,376.00 | 1,398.00 | 1,398.00 | 490,060 |
| 2022-04-28 | 1,332.00 | 1,428.00 | 1,332.00 | 1,373.00 | 1,373.00 | 508,817 |
| 2022-04-27 | 1,320.00 | 1,365.18 | 1,315.00 | 1,317.00 | 1,317.00 | 524,175 |
| 2022-04-26 | 1,430.00 | 1,430.00 | 1,330.00 | 1,334.00 | 1,334.00 | 601,520 |
| 2022-04-25 | 1,395.00 | 1,414.00 | 1,377.00 | 1,400.00 | 1,400.00 | 503,197 |
| 2022-04-22 | 1,397.00 | 1,428.00 | 1,394.00 | 1,405.00 | 1,405.00 | 425,533 |
| 2022-04-21 | 1,425.00 | 1,457.00 | 1,392.88 | 1,422.00 | 1,422.00 | 373,426 |
| 2022-04-20 | 1,447.00 | 1,457.00 | 1,404.00 | 1,417.00 | 1,417.00 | 336,580 |
| 2022-04-19 | 1,500.00 | 1,508.00 | 1,398.00 | 1,447.00 | 1,447.00 | 435,270 |
| 2022-04-14 | 1,462.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,465.00 | 482,160 |
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.