ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,475.00 | 1,648.00 | 1,442.41 | 1,612.00 | 1,612.00 | 1,146,195 |
| 2022-04-11 | 1,579.00 | 1,590.00 | 1,527.00 | 1,538.00 | 1,538.00 | 467,463 |
| 2022-04-08 | 1,648.00 | 1,648.00 | 1,569.00 | 1,588.00 | 1,588.00 | 389,386 |
| 2022-04-07 | 1,635.00 | 1,640.00 | 1,588.00 | 1,590.00 | 1,590.00 | 500,355 |
| 2022-04-06 | 1,752.00 | 1,752.00 | 1,601.00 | 1,629.00 | 1,629.00 | 624,330 |
| 2022-04-05 | 1,752.00 | 1,779.00 | 1,729.00 | 1,739.00 | 1,739.00 | 402,460 |
| 2022-04-04 | 1,624.00 | 1,783.00 | 1,611.00 | 1,770.00 | 1,770.00 | 943,270 |
| 2022-04-01 | 1,605.00 | 1,637.00 | 1,586.00 | 1,608.00 | 1,608.00 | 262,147 |
| 2022-03-31 | 1,717.00 | 1,717.00 | 1,603.50 | 1,610.50 | 1,610.50 | 436,124 |
| 2022-03-30 | 1,752.50 | 1,761.50 | 1,649.50 | 1,693.50 | 1,693.50 | 462,772 |
| 2022-03-29 | 1,637.50 | 1,740.10 | 1,600.00 | 1,728.00 | 1,728.00 | 1,084,733 |
| 2022-03-28 | 1,550.00 | 1,634.50 | 1,531.50 | 1,585.00 | 1,585.00 | 912,845 |
| 2022-03-25 | 1,597.00 | 1,622.00 | 1,554.00 | 1,554.00 | 1,554.00 | 623,922 |
| 2022-03-24 | 1,640.00 | 1,656.86 | 1,583.50 | 1,583.50 | 1,583.50 | 614,216 |
| 2022-03-23 | 1,674.00 | 1,699.50 | 1,619.50 | 1,632.50 | 1,632.50 | 725,239 |
| 2022-03-22 | 1,709.50 | 1,734.50 | 1,659.00 | 1,674.00 | 1,674.00 | 447,914 |
| 2022-03-21 | 1,780.00 | 1,780.00 | 1,670.52 | 1,709.00 | 1,709.00 | 340,925 |
| 2022-03-18 | 1,727.50 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 1,148,376 |
| 2022-03-17 | 1,771.50 | 1,787.00 | 1,699.00 | 1,705.50 | 1,705.50 | 382,896 |
| 2022-03-16 | 1,653.00 | 1,724.00 | 1,653.00 | 1,724.00 | 1,724.00 | 469,216 |
| 2022-03-15 | 1,700.00 | 1,736.50 | 1,660.00 | 1,663.00 | 1,663.00 | 550,233 |
| 2022-03-14 | 1,787.50 | 1,808.50 | 1,726.50 | 1,750.00 | 1,750.00 | 704,993 |
| 2022-03-11 | 1,772.00 | 1,837.50 | 1,761.00 | 1,788.50 | 1,788.50 | 499,708 |
| 2022-03-10 | 1,847.00 | 1,888.80 | 1,770.00 | 1,800.00 | 1,800.00 | 732,486 |
| 2022-03-09 | 1,669.00 | 1,813.50 | 1,655.00 | 1,780.50 | 1,780.50 | 993,494 |
| 2022-03-08 | 1,695.00 | 1,722.50 | 1,633.50 | 1,706.50 | 1,706.50 | 485,175 |
| 2022-03-07 | 1,562.00 | 1,800.00 | 1,502.00 | 1,690.00 | 1,690.00 | 1,042,399 |
| 2022-03-04 | 1,594.50 | 1,620.50 | 1,545.00 | 1,609.50 | 1,609.50 | 1,258,456 |
| 2022-03-03 | 1,616.00 | 1,800.00 | 1,607.50 | 1,616.00 | 1,616.00 | 1,631,687 |
| 2022-03-02 | 1,800.50 | 1,900.00 | 1,788.49 | 1,801.50 | 1,801.50 | 493,933 |
| 2022-03-01 | 1,953.50 | 1,958.50 | 1,822.00 | 1,822.00 | 1,822.00 | 510,709 |
| 2022-02-28 | 1,850.00 | 1,967.00 | 1,827.00 | 1,953.50 | 1,953.50 | 522,256 |
| 2022-02-25 | 1,880.50 | 1,933.00 | 1,875.00 | 1,891.00 | 1,891.00 | 382,618 |
| 2022-02-24 | 1,851.50 | 1,904.00 | 1,787.00 | 1,876.50 | 1,876.50 | 669,988 |
| 2022-02-23 | 1,950.00 | 1,976.50 | 1,916.50 | 1,921.00 | 1,921.00 | 1,133,492 |
| 2022-02-22 | 1,935.00 | 2,017.00 | 1,876.50 | 1,963.50 | 1,963.50 | 460,269 |
| 2022-02-21 | 1,954.00 | 2,016.00 | 1,944.50 | 1,950.00 | 1,950.00 | 807,089 |
| 2022-02-18 | 2,003.00 | 2,011.50 | 1,943.00 | 1,959.50 | 1,959.50 | 706,724 |
| 2022-02-17 | 2,035.00 | 2,040.00 | 1,994.00 | 2,003.00 | 2,003.00 | 803,783 |
| 2022-02-16 | 2,087.00 | 2,087.00 | 2,012.00 | 2,045.00 | 2,045.00 | 336,229 |
| 2022-02-15 | 1,998.00 | 2,052.00 | 1,998.00 | 2,045.00 | 2,045.00 | 402,870 |
| 2022-02-14 | 2,043.00 | 2,061.00 | 1,950.00 | 2,023.00 | 2,023.00 | 517,483 |
| 2022-02-11 | 2,152.00 | 2,152.00 | 2,038.00 | 2,038.00 | 2,038.00 | 677,882 |
| 2022-02-10 | 2,132.00 | 2,154.40 | 2,095.00 | 2,145.00 | 2,145.00 | 355,428 |
| 2022-02-09 | 2,090.00 | 2,128.00 | 2,041.00 | 2,119.00 | 2,119.00 | 350,749 |
| 2022-02-08 | 2,060.00 | 2,130.00 | 2,013.00 | 2,058.00 | 2,058.00 | 427,003 |
| 2022-02-07 | 2,067.00 | 2,127.00 | 2,032.00 | 2,056.00 | 2,056.00 | 256,456 |
| 2022-02-04 | 2,085.00 | 2,125.00 | 2,034.00 | 2,082.00 | 2,082.00 | 371,470 |
| 2022-02-03 | 2,125.00 | 2,149.00 | 2,052.00 | 2,052.00 | 2,052.00 | 594,999 |
| 2022-02-02 | 2,125.00 | 2,169.00 | 2,117.00 | 2,137.00 | 2,137.00 | 622,463 |
| 2022-02-01 | 2,209.00 | 2,224.63 | 2,086.00 | 2,122.00 | 2,122.00 | 1,052,049 |
| 2022-01-31 | 2,233.00 | 2,254.16 | 2,172.00 | 2,213.00 | 2,213.00 | 855,930 |
| 2022-01-28 | 2,225.00 | 2,297.00 | 2,195.00 | 2,226.00 | 2,226.00 | 409,552 |
| 2022-01-27 | 2,236.00 | 2,275.00 | 2,225.00 | 2,255.00 | 2,255.00 | 327,723 |
| 2022-01-26 | 2,205.00 | 2,329.00 | 2,205.00 | 2,294.00 | 2,294.00 | 333,971 |
| 2022-01-25 | 2,169.00 | 2,344.00 | 2,108.00 | 2,241.00 | 2,241.00 | 843,986 |
| 2022-01-24 | 2,209.00 | 2,235.00 | 2,070.00 | 2,114.00 | 2,114.00 | 811,022 |
| 2022-01-21 | 2,250.00 | 2,300.00 | 2,190.00 | 2,237.00 | 2,237.00 | 287,090 |
| 2022-01-20 | 2,284.00 | 2,327.25 | 2,273.00 | 2,310.00 | 2,310.00 | 394,167 |
| 2022-01-19 | 2,217.00 | 2,314.00 | 2,216.00 | 2,273.00 | 2,273.00 | 616,271 |
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.