ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 357.00 | 357.00 | 337.50 | 346.00 | 346.00 | 315,914 |
| 2026-07-22 | 340.00 | 358.14 | 340.00 | 347.00 | 347.00 | 247,923 |
| 2026-07-21 | 352.00 | 356.00 | 340.50 | 355.00 | 355.00 | 312,421 |
| 2026-07-20 | 341.00 | 348.50 | 335.50 | 347.00 | 347.00 | 275,657 |
| 2026-07-17 | 355.50 | 364.00 | 343.00 | 345.50 | 345.50 | 359,259 |
| 2026-07-16 | 352.50 | 365.50 | 352.50 | 361.00 | 361.00 | 228,194 |
| 2026-07-15 | 350.00 | 364.00 | 348.72 | 361.50 | 361.50 | 508,159 |
| 2026-07-14 | 363.00 | 369.50 | 353.50 | 359.00 | 359.00 | 572,985 |
| 2026-07-13 | 346.00 | 365.00 | 340.50 | 363.00 | 363.00 | 596,634 |
| 2026-07-10 | 327.50 | 361.00 | 313.00 | 353.00 | 353.00 | 1,066,417 |
| 2026-07-09 | 299.50 | 326.50 | 298.00 | 326.50 | 326.50 | 439,560 |
| 2026-07-08 | 310.00 | 310.00 | 283.42 | 297.50 | 297.50 | 728,762 |
| 2026-07-07 | 304.00 | 309.66 | 297.00 | 305.00 | 305.00 | 834,328 |
| 2026-07-06 | 330.00 | 330.00 | 301.00 | 305.00 | 305.00 | 752,845 |
| 2026-07-03 | 339.50 | 342.00 | 317.50 | 318.00 | 318.00 | 600,211 |
| 2026-07-02 | 319.00 | 337.50 | 313.00 | 337.00 | 337.00 | 1,150,231 |
| 2026-07-01 | 300.00 | 322.00 | 297.03 | 319.00 | 319.00 | 1,693,519 |
| 2026-06-30 | 290.00 | 297.00 | 287.00 | 288.00 | 288.00 | 252,507 |
| 2026-06-29 | 296.50 | 299.50 | 288.50 | 288.50 | 288.50 | 185,502 |
| 2026-06-26 | 295.00 | 308.50 | 289.00 | 291.00 | 291.00 | 332,011 |
| 2026-06-25 | 287.50 | 312.00 | 274.50 | 302.00 | 302.00 | 1,036,805 |
| 2026-06-24 | 264.00 | 286.00 | 264.00 | 280.00 | 280.00 | 349,955 |
| 2026-06-23 | 272.00 | 277.50 | 264.50 | 270.00 | 270.00 | 547,276 |
| 2026-06-22 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 291,079 |
| 2026-06-19 | 278.00 | 279.50 | 272.96 | 274.00 | 274.00 | 288,246 |
| 2026-06-18 | 273.00 | 277.50 | 270.00 | 276.50 | 276.50 | 303,931 |
| 2026-06-17 | 280.00 | 287.00 | 274.00 | 274.50 | 274.50 | 491,787 |
| 2026-06-16 | 287.00 | 288.50 | 273.00 | 277.00 | 277.00 | 292,803 |
| 2026-06-15 | 292.00 | 293.00 | 278.00 | 283.00 | 283.00 | 319,537 |
| 2026-06-12 | 290.00 | 293.00 | 281.00 | 283.50 | 283.50 | 269,167 |
| 2026-06-11 | 262.50 | 291.00 | 262.50 | 285.00 | 285.00 | 290,512 |
| 2026-06-10 | 281.50 | 291.50 | 273.50 | 279.00 | 279.00 | 604,703 |
| 2026-06-09 | 281.50 | 294.00 | 281.50 | 282.50 | 282.50 | 395,441 |
| 2026-06-08 | 276.00 | 290.00 | 268.00 | 286.00 | 286.00 | 695,808 |
| 2026-06-05 | 274.00 | 286.00 | 259.00 | 277.00 | 277.00 | 566,740 |
| 2026-06-04 | 261.00 | 273.00 | 247.00 | 272.50 | 272.50 | 422,146 |
| 2026-06-03 | 261.00 | 276.50 | 247.50 | 250.00 | 250.00 | 259,725 |
| 2026-06-02 | 270.00 | 283.00 | 264.00 | 269.00 | 269.00 | 444,519 |
| 2026-06-01 | 280.00 | 283.50 | 270.50 | 272.00 | 272.00 | 378,595 |
| 2026-05-29 | 260.00 | 280.50 | 260.00 | 273.00 | 273.00 | 570,807 |
| 2026-05-28 | 278.50 | 278.50 | 255.50 | 265.00 | 265.00 | 383,095 |
| 2026-05-27 | 264.00 | 275.50 | 249.50 | 267.50 | 267.50 | 759,526 |
| 2026-05-26 | 250.00 | 261.00 | 240.50 | 258.00 | 258.00 | 691,759 |
| 2026-05-22 | 237.00 | 248.00 | 236.00 | 243.50 | 243.50 | 499,785 |
| 2026-05-21 | 240.00 | 242.00 | 232.00 | 236.50 | 236.50 | 304,554 |
| 2026-05-20 | 236.50 | 236.50 | 225.00 | 234.00 | 234.00 | 476,992 |
| 2026-05-19 | 250.00 | 253.34 | 231.00 | 231.00 | 231.00 | 577,324 |
| 2026-05-18 | 244.00 | 250.00 | 234.85 | 247.00 | 247.00 | 791,932 |
| 2026-05-15 | 245.50 | 245.50 | 233.00 | 238.00 | 238.00 | 167,233 |
| 2026-05-14 | 234.00 | 246.00 | 229.00 | 243.50 | 243.50 | 426,119 |
| 2026-05-13 | 220.00 | 232.62 | 219.00 | 231.00 | 231.00 | 494,522 |
| 2026-05-12 | 238.00 | 238.00 | 220.50 | 222.00 | 222.00 | 520,895 |
| 2026-05-11 | 235.00 | 251.76 | 232.00 | 232.00 | 232.00 | 1,232,816 |
| 2026-05-08 | 226.50 | 226.50 | 215.50 | 217.50 | 217.50 | 379,289 |
| 2026-05-07 | 225.00 | 231.00 | 221.00 | 222.00 | 222.00 | 375,455 |
| 2026-05-06 | 220.00 | 234.00 | 220.00 | 225.50 | 225.50 | 256,796 |
| 2026-05-05 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | 305,701 |
| 2026-05-01 | 223.50 | 232.00 | 223.50 | 229.00 | 229.00 | 146,175 |
| 2026-04-30 | 229.50 | 234.50 | 221.01 | 224.50 | 224.50 | 456,524 |
| 2026-04-29 | 244.50 | 244.83 | 230.50 | 230.50 | 230.50 | 682,939 |
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.