Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ASC.LSE stock page

ASOS Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-182,395.002,399.002,237.182,317.002,317.00559,716
2022-01-172,335.002,415.892,325.002,382.002,382.00403,176
2022-01-142,421.002,496.002,338.002,338.002,338.00868,519
2022-01-132,369.002,548.002,308.032,514.002,514.001,682,624
2022-01-122,258.002,379.002,228.852,259.002,259.00977,695
2022-01-112,147.002,290.002,142.002,240.002,240.00813,189
2022-01-102,212.002,235.002,121.002,141.002,141.00892,790
2022-01-072,218.002,249.002,169.052,197.002,197.00747,379
2022-01-062,372.002,372.002,169.002,197.002,197.001,286,217
2022-01-052,339.002,397.002,296.002,351.002,351.00379,330
2022-01-042,425.002,467.002,313.002,313.002,313.00542,837
2021-12-312,375.002,415.002,325.002,391.002,391.00114,173
2021-12-302,321.002,382.402,294.002,366.002,366.00264,975
2021-12-292,310.002,370.392,297.002,331.002,331.00333,607
2021-12-242,326.002,332.652,288.002,307.002,307.00158,850
2021-12-232,315.002,363.402,303.002,308.002,308.00204,697
2021-12-222,276.002,350.002,264.002,312.002,312.00354,843
2021-12-212,215.002,293.002,193.002,267.002,267.00544,476
2021-12-202,193.002,238.002,150.412,199.002,199.00485,207
2021-12-172,106.002,242.002,090.002,209.002,209.00849,161
2021-12-162,140.002,195.001,970.502,110.002,110.001,362,572
2021-12-152,318.002,319.002,208.002,226.002,226.00445,070
2021-12-142,311.002,381.002,306.002,306.002,306.00330,297
2021-12-132,424.002,431.002,311.002,311.002,311.00376,880
2021-12-102,473.002,502.002,358.002,364.002,364.00454,707
2021-12-092,558.002,560.002,478.002,522.002,522.00505,485
2021-12-082,530.002,574.002,497.002,530.002,530.00428,829
2021-12-072,429.002,580.992,397.002,525.002,525.00529,033
2021-12-062,369.002,377.002,303.602,369.002,369.00320,390
2021-12-032,368.002,368.002,298.002,320.002,320.00449,375
2021-12-022,489.002,489.002,282.232,300.002,300.00430,056
2021-12-012,371.002,437.002,351.002,394.002,394.00532,673
2021-11-302,361.002,420.602,320.002,351.002,351.00419,428
2021-11-292,448.002,467.752,364.002,389.002,389.00551,335
2021-11-262,498.002,549.002,435.002,448.002,448.00521,960
2021-11-252,580.002,580.002,498.002,546.002,546.00284,933
2021-11-242,536.002,585.002,482.002,531.002,531.00743,967
2021-11-232,569.002,648.002,492.522,581.002,581.00685,475
2021-11-222,705.002,733.002,601.002,601.002,601.00308,910
2021-11-192,691.002,767.002,650.002,745.002,745.00384,954
2021-11-182,710.002,746.002,641.002,667.002,667.00357,513
2021-11-172,684.002,832.002,656.002,746.002,746.00350,430
2021-11-162,890.002,912.002,641.002,695.002,695.00764,675
2021-11-152,874.002,953.002,845.002,884.002,884.00510,975
2021-11-122,800.002,886.002,770.002,862.002,862.00391,595
2021-11-112,827.002,914.002,790.002,800.002,800.00679,500
2021-11-102,568.002,882.512,532.002,822.002,822.001,073,626
2021-11-092,547.002,600.002,528.002,577.002,577.00302,332
2021-11-082,599.002,599.002,519.002,558.002,558.00334,284
2021-11-052,640.002,640.002,560.002,591.002,591.00541,843
2021-11-042,540.002,665.002,527.002,602.002,602.00468,652
2021-11-032,560.002,687.002,507.002,520.002,520.00626,845
2021-11-022,499.002,644.002,451.002,600.002,600.00960,471
2021-11-012,517.002,533.242,428.002,500.002,500.00581,343
2021-10-292,477.002,526.002,455.002,482.002,482.00797,753
2021-10-282,654.002,664.052,442.002,509.002,509.00712,133
2021-10-272,635.002,693.722,614.002,637.002,637.00928,614
2021-10-262,620.002,712.002,535.002,668.002,668.00474,980
2021-10-252,763.002,769.002,525.002,611.002,611.001,768,456
2021-10-222,710.002,782.002,697.502,773.002,773.001,107,963
← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.