ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 310.50 | 321.00 | 300.50 | 318.00 | 318.00 | 197,704 |
| 2025-05-16 | 304.50 | 326.00 | 304.50 | 321.50 | 321.50 | 193,116 |
| 2025-05-15 | 307.50 | 321.00 | 303.00 | 314.50 | 314.50 | 245,632 |
| 2025-05-14 | 305.00 | 310.99 | 291.00 | 309.50 | 309.50 | 257,845 |
| 2025-05-13 | 294.50 | 300.50 | 285.36 | 300.00 | 300.00 | 173,565 |
| 2025-05-12 | 288.00 | 303.60 | 278.50 | 293.00 | 293.00 | 432,098 |
| 2025-05-09 | 288.00 | 288.00 | 274.50 | 279.50 | 279.50 | 176,405 |
| 2025-05-08 | 277.50 | 286.00 | 268.00 | 279.50 | 279.50 | 201,490 |
| 2025-05-07 | 287.50 | 299.00 | 274.00 | 277.00 | 277.00 | 229,813 |
| 2025-05-06 | 297.00 | 300.00 | 287.00 | 288.50 | 288.50 | 223,381 |
| 2025-05-02 | 300.00 | 300.00 | 284.00 | 293.50 | 293.50 | 255,339 |
| 2025-05-01 | 280.00 | 291.00 | 280.00 | 291.00 | 291.00 | 223,645 |
| 2025-04-30 | 298.50 | 314.00 | 283.00 | 287.00 | 287.00 | 288,937 |
| 2025-04-29 | 301.00 | 317.00 | 293.00 | 306.00 | 306.00 | 230,160 |
| 2025-04-28 | 295.50 | 304.00 | 288.00 | 299.50 | 299.50 | 291,759 |
| 2025-04-25 | 317.50 | 330.00 | 292.50 | 293.50 | 293.50 | 544,168 |
| 2025-04-24 | 310.00 | 325.28 | 279.47 | 316.50 | 316.50 | 577,990 |
| 2025-04-23 | 316.50 | 320.91 | 307.00 | 310.00 | 310.00 | 411,146 |
| 2025-04-22 | 310.00 | 316.00 | 297.00 | 311.00 | 311.00 | 366,980 |
| 2025-04-17 | 294.50 | 318.50 | 293.00 | 313.50 | 313.50 | 415,221 |
| 2025-04-16 | 290.00 | 294.00 | 283.50 | 294.00 | 294.00 | 133,251 |
| 2025-04-15 | 288.50 | 295.00 | 285.50 | 289.00 | 289.00 | 183,441 |
| 2025-04-14 | 275.00 | 291.60 | 274.50 | 290.00 | 290.00 | 226,714 |
| 2025-04-11 | 275.00 | 280.50 | 264.32 | 276.50 | 276.50 | 172,709 |
| 2025-04-10 | 275.00 | 275.00 | 263.50 | 271.50 | 271.50 | 244,401 |
| 2025-04-09 | 246.50 | 251.50 | 236.50 | 250.00 | 250.00 | 347,838 |
| 2025-04-08 | 255.00 | 256.50 | 241.50 | 253.00 | 253.00 | 236,272 |
| 2025-04-07 | 254.00 | 264.99 | 240.00 | 248.50 | 248.50 | 496,802 |
| 2025-04-04 | 279.50 | 286.50 | 264.00 | 264.50 | 264.50 | 374,852 |
| 2025-04-03 | 298.00 | 298.00 | 278.50 | 278.50 | 278.50 | 251,893 |
| 2025-04-02 | 270.50 | 294.00 | 270.50 | 293.50 | 293.50 | 164,399 |
| 2025-04-01 | 295.00 | 295.00 | 277.00 | 283.00 | 283.00 | 226,393 |
| 2025-03-31 | 291.60 | 297.00 | 283.80 | 291.60 | 291.60 | 287,119 |
| 2025-03-28 | 291.00 | 304.40 | 287.00 | 295.20 | 295.20 | 302,690 |
| 2025-03-27 | 283.00 | 299.00 | 281.82 | 296.00 | 296.00 | 300,392 |
| 2025-03-26 | 310.00 | 310.00 | 282.23 | 283.00 | 283.00 | 670,386 |
| 2025-03-25 | 313.00 | 318.01 | 301.00 | 304.60 | 304.60 | 463,478 |
| 2025-03-24 | 304.20 | 319.53 | 294.40 | 312.40 | 312.40 | 615,514 |
| 2025-03-21 | 280.60 | 319.15 | 280.60 | 301.80 | 301.80 | 2,006,591 |
| 2025-03-20 | 232.60 | 265.40 | 227.60 | 255.00 | 255.00 | 1,309,654 |
| 2025-03-19 | 230.00 | 241.80 | 223.20 | 230.00 | 230.00 | 513,589 |
| 2025-03-18 | 237.40 | 244.60 | 234.80 | 241.00 | 241.00 | 370,649 |
| 2025-03-17 | 243.00 | 250.00 | 223.80 | 240.00 | 240.00 | 892,756 |
| 2025-03-14 | 264.20 | 269.80 | 247.40 | 250.00 | 250.00 | 276,743 |
| 2025-03-13 | 272.40 | 272.40 | 256.80 | 257.80 | 257.80 | 356,517 |
| 2025-03-12 | 265.00 | 281.20 | 258.00 | 261.20 | 261.20 | 328,655 |
| 2025-03-11 | 275.00 | 284.00 | 266.60 | 269.20 | 269.20 | 252,943 |
| 2025-03-10 | 289.00 | 294.80 | 275.20 | 276.00 | 276.00 | 281,673 |
| 2025-03-07 | 297.40 | 298.27 | 280.00 | 288.60 | 288.60 | 254,919 |
| 2025-03-06 | 305.00 | 305.00 | 286.20 | 288.80 | 288.80 | 334,507 |
| 2025-03-05 | 310.60 | 319.60 | 293.60 | 293.60 | 293.60 | 455,612 |
| 2025-03-04 | 320.00 | 325.60 | 305.40 | 305.40 | 305.40 | 304,562 |
| 2025-03-03 | 339.80 | 342.40 | 322.50 | 325.40 | 325.40 | 222,044 |
| 2025-02-28 | 339.20 | 339.80 | 332.00 | 334.20 | 334.20 | 286,061 |
| 2025-02-27 | 342.80 | 344.40 | 336.05 | 339.20 | 339.20 | 121,886 |
| 2025-02-26 | 345.00 | 356.80 | 339.38 | 343.00 | 343.00 | 164,761 |
| 2025-02-25 | 354.00 | 356.80 | 346.00 | 348.00 | 348.00 | 160,760 |
| 2025-02-24 | 351.80 | 362.60 | 346.00 | 350.20 | 350.20 | 158,093 |
| 2025-02-21 | 358.60 | 362.40 | 351.80 | 356.00 | 356.00 | 204,353 |
| 2025-02-20 | 353.00 | 363.87 | 352.80 | 359.80 | 359.80 | 108,214 |
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.