ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 230.00 | 239.50 | 227.53 | 231.50 | 231.50 | 207,353 |
| 2025-11-04 | 232.00 | 242.50 | 230.00 | 230.00 | 230.00 | 191,029 |
| 2025-11-03 | 258.00 | 258.00 | 235.50 | 235.50 | 235.50 | 408,341 |
| 2025-10-31 | 258.50 | 259.00 | 251.50 | 254.50 | 254.50 | 89,462 |
| 2025-10-30 | 260.00 | 262.00 | 251.13 | 256.00 | 256.00 | 181,810 |
| 2025-10-29 | 266.50 | 267.50 | 260.00 | 262.50 | 262.50 | 154,679 |
| 2025-10-28 | 254.50 | 266.50 | 251.00 | 266.50 | 266.50 | 199,717 |
| 2025-10-27 | 240.00 | 260.00 | 240.00 | 254.50 | 254.50 | 327,049 |
| 2025-10-24 | 257.50 | 258.50 | 245.00 | 249.00 | 249.00 | 159,571 |
| 2025-10-23 | 241.00 | 258.50 | 241.00 | 257.50 | 257.50 | 163,430 |
| 2025-10-22 | 249.00 | 255.50 | 245.00 | 252.50 | 252.50 | 225,574 |
| 2025-10-21 | 242.00 | 250.00 | 240.50 | 248.50 | 248.50 | 121,586 |
| 2025-10-20 | 227.00 | 249.00 | 227.00 | 246.50 | 246.50 | 360,941 |
| 2025-10-17 | 235.00 | 235.00 | 225.50 | 234.50 | 234.50 | 352,459 |
| 2025-10-16 | 242.00 | 245.00 | 235.50 | 239.50 | 239.50 | 156,112 |
| 2025-10-15 | 237.50 | 249.50 | 237.50 | 242.50 | 242.50 | 209,535 |
| 2025-10-14 | 244.50 | 244.50 | 240.00 | 243.50 | 243.50 | 114,226 |
| 2025-10-13 | 231.00 | 247.50 | 231.00 | 245.50 | 245.50 | 219,450 |
| 2025-10-10 | 248.50 | 250.22 | 237.00 | 238.00 | 238.00 | 222,886 |
| 2025-10-09 | 254.00 | 257.50 | 246.50 | 248.00 | 248.00 | 352,603 |
| 2025-10-08 | 252.00 | 257.00 | 250.51 | 255.00 | 255.00 | 165,279 |
| 2025-10-07 | 258.50 | 263.50 | 253.00 | 257.00 | 257.00 | 345,843 |
| 2025-10-06 | 266.00 | 269.50 | 258.50 | 258.50 | 258.50 | 370,425 |
| 2025-10-03 | 271.50 | 284.00 | 266.00 | 267.50 | 267.50 | 277,018 |
| 2025-10-02 | 272.00 | 283.00 | 268.00 | 271.00 | 271.00 | 277,252 |
| 2025-10-01 | 277.50 | 290.50 | 270.35 | 277.00 | 277.00 | 407,267 |
| 2025-09-30 | 282.50 | 285.04 | 255.00 | 279.00 | 279.00 | 1,431,679 |
| 2025-09-29 | 299.00 | 302.13 | 293.00 | 293.00 | 293.00 | 128,542 |
| 2025-09-26 | 304.50 | 304.50 | 291.00 | 298.00 | 298.00 | 120,127 |
| 2025-09-25 | 295.00 | 302.50 | 292.00 | 296.00 | 296.00 | 189,326 |
| 2025-09-24 | 285.00 | 299.00 | 280.00 | 299.00 | 299.00 | 167,894 |
| 2025-09-23 | 279.00 | 296.00 | 279.00 | 292.00 | 292.00 | 233,108 |
| 2025-09-22 | 277.50 | 285.00 | 276.00 | 280.50 | 280.50 | 274,743 |
| 2025-09-19 | 292.00 | 292.00 | 278.00 | 278.00 | 278.00 | 1,500,493 |
| 2025-09-18 | 272.50 | 291.00 | 272.50 | 287.50 | 287.50 | 153,639 |
| 2025-09-17 | 270.00 | 288.00 | 270.00 | 286.50 | 286.50 | 244,320 |
| 2025-09-16 | 274.50 | 282.00 | 271.50 | 274.50 | 274.50 | 217,860 |
| 2025-09-15 | 275.50 | 281.50 | 271.00 | 276.50 | 276.50 | 179,374 |
| 2025-09-12 | 284.00 | 294.50 | 275.00 | 275.50 | 275.50 | 136,206 |
| 2025-09-11 | 284.00 | 294.00 | 277.50 | 289.00 | 289.00 | 164,499 |
| 2025-09-10 | 286.50 | 290.00 | 280.00 | 281.00 | 281.00 | 99,317 |
| 2025-09-09 | 289.50 | 292.50 | 277.50 | 284.50 | 284.50 | 206,637 |
| 2025-09-08 | 287.00 | 290.00 | 282.54 | 288.50 | 288.50 | 165,452 |
| 2025-09-05 | 276.50 | 286.00 | 276.00 | 283.50 | 283.50 | 136,626 |
| 2025-09-04 | 265.00 | 282.00 | 265.00 | 275.50 | 275.50 | 274,398 |
| 2025-09-03 | 267.00 | 274.50 | 262.50 | 267.50 | 267.50 | 198,834 |
| 2025-09-02 | 273.50 | 284.50 | 266.00 | 269.50 | 269.50 | 271,797 |
| 2025-09-01 | 275.50 | 283.50 | 275.00 | 279.50 | 279.50 | 177,829 |
| 2025-08-29 | 291.00 | 291.00 | 273.00 | 277.50 | 277.50 | 418,582 |
| 2025-08-28 | 292.00 | 306.00 | 287.50 | 291.00 | 291.00 | 272,428 |
| 2025-08-27 | 301.00 | 307.00 | 291.50 | 300.50 | 300.50 | 223,557 |
| 2025-08-26 | 302.00 | 308.00 | 292.50 | 302.00 | 302.00 | 309,713 |
| 2025-08-22 | 303.00 | 312.00 | 298.00 | 307.00 | 307.00 | 138,922 |
| 2025-08-21 | 300.00 | 305.50 | 297.50 | 304.50 | 304.50 | 193,406 |
| 2025-08-20 | 305.00 | 308.50 | 300.00 | 301.00 | 301.00 | 253,709 |
| 2025-08-19 | 309.50 | 320.00 | 302.00 | 307.00 | 307.00 | 271,278 |
| 2025-08-18 | 309.50 | 314.99 | 305.50 | 307.00 | 307.00 | 104,998 |
| 2025-08-15 | 309.00 | 316.00 | 305.50 | 307.50 | 307.50 | 149,083 |
| 2025-08-14 | 316.50 | 318.50 | 309.00 | 311.00 | 311.00 | 119,700 |
| 2025-08-13 | 310.00 | 318.50 | 307.00 | 313.50 | 313.50 | 142,021 |
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.