ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 369.00 | 369.00 | 356.20 | 363.60 | 363.60 | 140,688 |
| 2024-11-21 | 364.00 | 370.00 | 340.20 | 367.40 | 367.40 | 103,125 |
| 2024-11-20 | 368.40 | 377.20 | 351.80 | 367.00 | 367.00 | 664,845 |
| 2024-11-19 | 365.40 | 371.80 | 345.20 | 367.20 | 367.20 | 295,592 |
| 2024-11-18 | 367.00 | 367.00 | 346.00 | 365.80 | 365.80 | 556,614 |
| 2024-11-15 | 364.00 | 375.00 | 359.69 | 366.20 | 366.20 | 357,500 |
| 2024-11-14 | 357.00 | 368.40 | 350.20 | 365.60 | 365.60 | 143,976 |
| 2024-11-13 | 358.40 | 366.80 | 350.00 | 361.00 | 361.00 | 160,107 |
| 2024-11-12 | 356.00 | 363.00 | 337.40 | 360.60 | 360.60 | 320,077 |
| 2024-11-11 | 356.60 | 377.40 | 344.00 | 355.80 | 355.80 | 241,575 |
| 2024-11-08 | 330.60 | 373.00 | 330.60 | 362.60 | 362.60 | 518,686 |
| 2024-11-07 | 339.80 | 347.00 | 330.40 | 340.00 | 340.00 | 524,237 |
| 2024-11-06 | 354.80 | 359.00 | 340.20 | 342.00 | 342.00 | 571,859 |
| 2024-11-05 | 371.00 | 389.80 | 339.80 | 351.40 | 351.40 | 1,256,614 |
| 2024-11-04 | 367.00 | 381.80 | 352.20 | 376.00 | 376.00 | 373,348 |
| 2024-11-01 | 356.20 | 367.80 | 350.20 | 365.00 | 365.00 | 259,373 |
| 2024-10-31 | 371.20 | 374.80 | 350.20 | 357.40 | 357.40 | 538,388 |
| 2024-10-30 | 360.00 | 382.00 | 360.00 | 366.00 | 366.00 | 308,927 |
| 2024-10-29 | 385.60 | 389.80 | 356.80 | 365.20 | 365.20 | 318,181 |
| 2024-10-28 | 374.40 | 387.54 | 365.20 | 376.00 | 376.00 | 104,559 |
| 2024-10-25 | 379.60 | 386.20 | 366.00 | 379.00 | 379.00 | 249,498 |
| 2024-10-24 | 377.40 | 379.60 | 365.00 | 371.20 | 371.20 | 89,232 |
| 2024-10-23 | 374.00 | 376.24 | 365.40 | 370.60 | 370.60 | 265,628 |
| 2024-10-22 | 365.80 | 377.20 | 365.20 | 369.60 | 369.60 | 259,040 |
| 2024-10-21 | 375.00 | 383.29 | 368.40 | 371.00 | 371.00 | 292,802 |
| 2024-10-18 | 386.00 | 404.00 | 376.00 | 377.40 | 377.40 | 563,998 |
| 2024-10-17 | 410.40 | 418.80 | 397.80 | 399.60 | 399.60 | 263,505 |
| 2024-10-16 | 411.00 | 415.40 | 411.00 | 411.80 | 411.80 | 93,804 |
| 2024-10-15 | 411.40 | 419.60 | 409.20 | 415.80 | 415.80 | 175,509 |
| 2024-10-14 | 424.80 | 435.00 | 410.20 | 412.60 | 412.60 | 136,553 |
| 2024-10-11 | 427.00 | 431.80 | 419.86 | 420.40 | 420.40 | 164,722 |
| 2024-10-10 | 425.00 | 449.20 | 425.00 | 430.00 | 430.00 | 78,142 |
| 2024-10-09 | 433.20 | 442.00 | 425.60 | 432.80 | 432.80 | 216,327 |
| 2024-10-08 | 426.00 | 439.80 | 425.60 | 435.00 | 435.00 | 125,926 |
| 2024-10-07 | 445.00 | 447.00 | 429.40 | 433.60 | 433.60 | 126,125 |
| 2024-10-04 | 439.00 | 448.00 | 434.20 | 445.00 | 445.00 | 233,347 |
| 2024-10-03 | 425.80 | 439.00 | 410.20 | 438.80 | 438.80 | 308,905 |
| 2024-10-02 | 433.40 | 434.40 | 410.60 | 424.20 | 424.20 | 110,955 |
| 2024-10-01 | 435.00 | 439.20 | 424.80 | 429.20 | 429.20 | 184,626 |
| 2024-09-30 | 425.00 | 439.80 | 420.00 | 428.60 | 428.60 | 118,460 |
| 2024-09-27 | 420.20 | 439.80 | 420.20 | 430.00 | 430.00 | 222,271 |
| 2024-09-26 | 435.00 | 448.60 | 421.59 | 426.60 | 426.60 | 126,646 |
| 2024-09-25 | 430.00 | 436.00 | 420.00 | 433.20 | 433.20 | 144,341 |
| 2024-09-24 | 435.60 | 449.40 | 430.40 | 432.00 | 432.00 | 119,403 |
| 2024-09-23 | 442.00 | 443.94 | 429.60 | 430.60 | 430.60 | 277,891 |
| 2024-09-20 | 451.20 | 451.20 | 430.20 | 440.60 | 440.60 | 281,731 |
| 2024-09-19 | 445.00 | 451.40 | 441.12 | 442.00 | 442.00 | 386,512 |
| 2024-09-18 | 431.00 | 448.60 | 429.40 | 445.00 | 445.00 | 167,465 |
| 2024-09-17 | 425.00 | 448.80 | 420.40 | 446.00 | 446.00 | 391,068 |
| 2024-09-16 | 427.40 | 445.40 | 417.20 | 435.80 | 435.80 | 227,404 |
| 2024-09-13 | 421.40 | 437.20 | 415.20 | 435.00 | 435.00 | 387,409 |
| 2024-09-12 | 435.00 | 435.00 | 415.60 | 428.20 | 428.20 | 123,460 |
| 2024-09-11 | 430.20 | 438.00 | 415.20 | 428.20 | 428.20 | 258,111 |
| 2024-09-10 | 420.00 | 432.80 | 415.00 | 426.20 | 426.20 | 529,916 |
| 2024-09-09 | 425.40 | 445.00 | 419.00 | 435.40 | 435.40 | 208,251 |
| 2024-09-06 | 450.00 | 450.00 | 415.00 | 429.80 | 429.80 | 672,283 |
| 2024-09-05 | 380.00 | 453.80 | 380.00 | 434.00 | 434.00 | 6,573,071 |
| 2024-09-04 | 356.00 | 373.69 | 348.40 | 367.60 | 367.60 | 160,211 |
| 2024-09-03 | 357.20 | 370.00 | 353.00 | 365.00 | 365.00 | 147,532 |
| 2024-09-02 | 356.60 | 367.00 | 348.40 | 362.80 | 362.80 | 124,929 |
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.