ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 369.80 | 369.80 | 357.20 | 360.00 | 360.00 | 158,354 |
| 2025-02-18 | 370.00 | 377.40 | 361.20 | 364.60 | 364.60 | 228,137 |
| 2025-02-17 | 378.00 | 392.80 | 368.00 | 372.60 | 372.60 | 161,395 |
| 2025-02-14 | 383.40 | 388.60 | 376.80 | 378.00 | 378.00 | 140,942 |
| 2025-02-13 | 381.40 | 394.40 | 381.00 | 383.20 | 383.20 | 180,039 |
| 2025-02-12 | 390.00 | 390.20 | 375.20 | 383.20 | 383.20 | 156,475 |
| 2025-02-11 | 392.20 | 403.80 | 377.94 | 384.40 | 384.40 | 247,156 |
| 2025-02-10 | 397.20 | 401.60 | 390.00 | 394.40 | 394.40 | 117,765 |
| 2025-02-07 | 392.00 | 402.80 | 392.00 | 395.80 | 395.80 | 101,976 |
| 2025-02-06 | 402.40 | 408.60 | 395.00 | 396.80 | 396.80 | 166,087 |
| 2025-02-05 | 410.00 | 410.00 | 398.00 | 401.20 | 401.20 | 120,875 |
| 2025-02-04 | 401.20 | 414.80 | 398.80 | 403.80 | 403.80 | 224,764 |
| 2025-02-03 | 417.60 | 424.60 | 402.80 | 406.20 | 406.20 | 268,244 |
| 2025-01-31 | 444.40 | 445.40 | 420.00 | 424.80 | 424.80 | 1,783,720 |
| 2025-01-30 | 402.60 | 444.40 | 402.60 | 436.40 | 436.40 | 407,737 |
| 2025-01-29 | 402.80 | 414.00 | 402.60 | 404.40 | 404.40 | 118,083 |
| 2025-01-28 | 395.00 | 411.40 | 395.00 | 409.60 | 409.60 | 151,834 |
| 2025-01-27 | 402.00 | 410.20 | 395.00 | 399.00 | 399.00 | 89,581 |
| 2025-01-24 | 397.00 | 402.72 | 393.00 | 399.60 | 399.60 | 117,341 |
| 2025-01-23 | 411.80 | 412.80 | 398.20 | 401.20 | 401.20 | 117,863 |
| 2025-01-22 | 409.40 | 425.60 | 407.60 | 407.60 | 407.60 | 200,632 |
| 2025-01-21 | 404.00 | 417.00 | 402.20 | 413.80 | 413.80 | 75,667 |
| 2025-01-20 | 405.60 | 414.60 | 403.60 | 407.80 | 407.80 | 102,046 |
| 2025-01-17 | 410.00 | 414.20 | 405.20 | 407.00 | 407.00 | 185,525 |
| 2025-01-16 | 415.00 | 415.00 | 394.88 | 405.80 | 405.80 | 149,578 |
| 2025-01-15 | 380.20 | 410.92 | 379.08 | 405.00 | 405.00 | 233,951 |
| 2025-01-14 | 391.60 | 391.60 | 372.20 | 380.40 | 380.40 | 392,250 |
| 2025-01-13 | 400.00 | 400.00 | 376.60 | 383.40 | 383.40 | 248,239 |
| 2025-01-10 | 386.00 | 403.20 | 386.00 | 397.00 | 397.00 | 191,402 |
| 2025-01-09 | 391.00 | 413.00 | 391.00 | 401.00 | 401.00 | 158,450 |
| 2025-01-08 | 425.00 | 425.00 | 398.43 | 402.00 | 402.00 | 184,814 |
| 2025-01-07 | 400.20 | 416.60 | 400.20 | 411.00 | 411.00 | 174,544 |
| 2025-01-06 | 423.00 | 435.00 | 407.54 | 414.20 | 414.20 | 322,596 |
| 2025-01-03 | 428.60 | 438.20 | 406.84 | 429.60 | 429.60 | 133,501 |
| 2025-01-02 | 454.00 | 454.20 | 432.00 | 436.20 | 436.20 | 265,092 |
| 2024-12-31 | 440.00 | 454.20 | 435.00 | 445.20 | 445.20 | 588,519 |
| 2024-12-30 | 430.00 | 447.00 | 409.20 | 443.40 | 443.40 | 333,545 |
| 2024-12-27 | 414.40 | 456.20 | 413.60 | 434.60 | 434.60 | 729,868 |
| 2024-12-24 | 417.00 | 439.30 | 416.60 | 432.00 | 432.00 | 127,600 |
| 2024-12-23 | 392.00 | 418.00 | 381.20 | 416.60 | 416.60 | 323,884 |
| 2024-12-20 | 403.80 | 403.80 | 385.00 | 399.60 | 399.60 | 1,309,083 |
| 2024-12-19 | 402.20 | 409.80 | 394.60 | 398.40 | 398.40 | 208,135 |
| 2024-12-18 | 400.00 | 412.00 | 397.80 | 402.20 | 402.20 | 310,633 |
| 2024-12-17 | 400.00 | 404.40 | 396.40 | 400.00 | 400.00 | 198,390 |
| 2024-12-16 | 407.60 | 415.00 | 394.11 | 400.60 | 400.60 | 241,928 |
| 2024-12-13 | 400.20 | 420.00 | 387.40 | 407.20 | 407.20 | 163,112 |
| 2024-12-12 | 387.80 | 409.40 | 387.80 | 400.20 | 400.20 | 189,021 |
| 2024-12-11 | 384.00 | 404.80 | 383.20 | 399.40 | 399.40 | 314,673 |
| 2024-12-10 | 380.80 | 387.80 | 365.00 | 384.40 | 384.40 | 262,579 |
| 2024-12-09 | 374.80 | 390.80 | 374.80 | 381.00 | 381.00 | 168,760 |
| 2024-12-06 | 382.00 | 392.80 | 367.20 | 386.80 | 386.80 | 155,460 |
| 2024-12-05 | 384.00 | 388.20 | 370.80 | 386.20 | 386.20 | 215,792 |
| 2024-12-04 | 388.00 | 390.78 | 373.74 | 381.00 | 381.00 | 235,032 |
| 2024-12-03 | 377.00 | 384.60 | 368.00 | 379.80 | 379.80 | 183,158 |
| 2024-12-02 | 388.00 | 388.00 | 374.20 | 378.80 | 378.80 | 126,593 |
| 2024-11-29 | 377.60 | 380.80 | 364.20 | 376.60 | 376.60 | 56,024 |
| 2024-11-28 | 377.60 | 381.40 | 360.00 | 377.40 | 377.40 | 244,109 |
| 2024-11-27 | 374.00 | 374.25 | 365.80 | 370.00 | 370.00 | 219,327 |
| 2024-11-26 | 370.80 | 375.00 | 356.40 | 370.00 | 370.00 | 109,790 |
| 2024-11-25 | 363.60 | 373.80 | 356.60 | 369.80 | 369.80 | 347,211 |
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.