ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 325.00 | 325.00 | 309.00 | 312.00 | 312.00 | 93,590 |
| 2025-08-11 | 306.00 | 325.00 | 306.00 | 314.50 | 314.50 | 115,356 |
| 2025-08-08 | 320.00 | 329.50 | 313.50 | 322.00 | 322.00 | 243,502 |
| 2025-08-07 | 314.00 | 320.00 | 302.00 | 315.00 | 315.00 | 153,504 |
| 2025-08-06 | 312.00 | 315.00 | 306.00 | 311.00 | 311.00 | 155,569 |
| 2025-08-05 | 307.00 | 314.50 | 300.00 | 310.50 | 310.50 | 130,702 |
| 2025-08-04 | 307.50 | 309.50 | 299.50 | 307.00 | 307.00 | 195,367 |
| 2025-08-01 | 304.50 | 312.50 | 300.00 | 305.50 | 305.50 | 269,898 |
| 2025-07-31 | 310.00 | 324.00 | 304.00 | 310.00 | 310.00 | 130,237 |
| 2025-07-30 | 318.00 | 327.00 | 311.50 | 317.50 | 317.50 | 148,160 |
| 2025-07-29 | 340.00 | 344.00 | 316.00 | 321.00 | 321.00 | 196,982 |
| 2025-07-28 | 354.50 | 365.50 | 335.50 | 343.00 | 343.00 | 203,417 |
| 2025-07-25 | 364.00 | 367.00 | 350.00 | 358.50 | 358.50 | 101,454 |
| 2025-07-24 | 357.00 | 375.30 | 356.00 | 364.50 | 364.50 | 195,211 |
| 2025-07-23 | 331.00 | 374.00 | 330.50 | 360.00 | 360.00 | 376,215 |
| 2025-07-22 | 348.50 | 348.50 | 327.50 | 333.00 | 333.00 | 121,341 |
| 2025-07-21 | 337.50 | 344.00 | 325.00 | 335.50 | 335.50 | 71,358 |
| 2025-07-18 | 320.50 | 345.50 | 313.00 | 337.50 | 337.50 | 192,335 |
| 2025-07-17 | 314.00 | 323.00 | 305.50 | 318.00 | 318.00 | 175,520 |
| 2025-07-16 | 342.00 | 342.00 | 305.00 | 310.50 | 310.50 | 296,288 |
| 2025-07-15 | 314.00 | 334.00 | 314.00 | 322.50 | 322.50 | 259,284 |
| 2025-07-14 | 314.00 | 330.00 | 314.00 | 323.00 | 323.00 | 86,272 |
| 2025-07-11 | 321.00 | 326.00 | 306.02 | 316.00 | 316.00 | 90,568 |
| 2025-07-10 | 320.00 | 322.00 | 304.00 | 318.00 | 318.00 | 146,128 |
| 2025-07-09 | 303.00 | 317.74 | 303.00 | 312.50 | 312.50 | 128,345 |
| 2025-07-08 | 303.00 | 312.55 | 303.00 | 310.50 | 310.50 | 177,922 |
| 2025-07-07 | 303.00 | 310.00 | 303.00 | 306.00 | 306.00 | 77,084 |
| 2025-07-04 | 320.50 | 320.50 | 303.50 | 307.00 | 307.00 | 85,970 |
| 2025-07-03 | 310.00 | 319.50 | 295.50 | 308.00 | 308.00 | 91,450 |
| 2025-07-02 | 302.50 | 323.00 | 302.50 | 307.00 | 307.00 | 224,401 |
| 2025-07-01 | 290.50 | 319.00 | 290.50 | 315.50 | 315.50 | 346,995 |
| 2025-06-30 | 301.50 | 311.00 | 296.50 | 303.00 | 303.00 | 200,709 |
| 2025-06-27 | 310.50 | 311.50 | 303.50 | 307.50 | 307.50 | 146,747 |
| 2025-06-26 | 299.00 | 308.50 | 299.00 | 304.50 | 304.50 | 91,620 |
| 2025-06-25 | 297.50 | 313.00 | 297.50 | 304.00 | 304.00 | 131,990 |
| 2025-06-24 | 309.00 | 314.00 | 301.00 | 307.50 | 307.50 | 146,008 |
| 2025-06-23 | 302.50 | 306.50 | 285.50 | 305.00 | 305.00 | 106,594 |
| 2025-06-20 | 290.50 | 312.50 | 290.50 | 304.50 | 304.50 | 1,166,134 |
| 2025-06-19 | 306.00 | 320.00 | 299.00 | 304.50 | 304.50 | 165,211 |
| 2025-06-18 | 314.00 | 315.00 | 306.50 | 311.00 | 311.00 | 129,023 |
| 2025-06-17 | 321.00 | 321.00 | 306.00 | 309.50 | 309.50 | 110,492 |
| 2025-06-16 | 310.00 | 315.60 | 300.50 | 313.00 | 313.00 | 166,281 |
| 2025-06-13 | 303.00 | 309.50 | 297.01 | 307.50 | 307.50 | 155,254 |
| 2025-06-12 | 320.00 | 320.00 | 298.50 | 307.00 | 307.00 | 454,855 |
| 2025-06-11 | 311.00 | 325.00 | 311.00 | 315.50 | 315.50 | 175,356 |
| 2025-06-10 | 329.50 | 329.50 | 310.66 | 318.50 | 318.50 | 210,633 |
| 2025-06-09 | 318.00 | 329.90 | 311.00 | 322.00 | 322.00 | 164,233 |
| 2025-06-06 | 317.00 | 319.50 | 301.50 | 318.00 | 318.00 | 168,067 |
| 2025-06-05 | 317.00 | 317.00 | 306.00 | 314.50 | 314.50 | 145,484 |
| 2025-06-04 | 324.50 | 324.50 | 299.00 | 313.50 | 313.50 | 373,311 |
| 2025-06-03 | 330.00 | 330.00 | 313.50 | 317.50 | 317.50 | 148,425 |
| 2025-06-02 | 301.50 | 327.00 | 301.50 | 321.00 | 321.00 | 251,361 |
| 2025-05-30 | 319.00 | 320.00 | 304.00 | 313.50 | 313.50 | 177,833 |
| 2025-05-29 | 311.50 | 322.00 | 306.50 | 313.00 | 313.00 | 134,609 |
| 2025-05-28 | 301.50 | 321.00 | 301.50 | 311.50 | 311.50 | 116,579 |
| 2025-05-27 | 314.50 | 319.00 | 299.50 | 315.00 | 315.00 | 149,177 |
| 2025-05-23 | 319.50 | 319.50 | 301.00 | 312.00 | 312.00 | 229,015 |
| 2025-05-22 | 305.00 | 321.00 | 305.00 | 315.50 | 315.50 | 146,308 |
| 2025-05-21 | 324.00 | 324.00 | 309.00 | 313.50 | 313.50 | 176,010 |
| 2025-05-20 | 319.50 | 325.00 | 308.00 | 321.00 | 321.00 | 182,028 |
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.