ASOS (ASC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ASOS

Date Open High Low Close* Volume
03/06/2019 3,383.00p 3,436.00p 3,310.00p 3,415.00p 376864
31/05/2019 3,452.00p 3,461.00p 3,361.00p 3,440.00p 331930
30/05/2019 3,384.00p 3,481.00p 3,366.00p 3,468.00p 163100
29/05/2019 3,515.00p 3,520.00p 3,370.00p 3,376.00p 253512
28/05/2019 3,509.00p 3,596.00p 3,461.00p 3,545.00p 367819
24/05/2019 3,467.00p 3,532.00p 3,462.00p 3,500.00p 284389
23/05/2019 3,521.00p 3,521.00p 3,386.00p 3,433.00p 267039
22/05/2019 3,558.00p 3,560.00p 3,485.00p 3,530.00p 361346
21/05/2019 3,538.00p 3,584.00p 3,510.00p 3,535.00p 250464
20/05/2019 3,650.00p 3,650.00p 3,523.00p 3,527.00p 248749
17/05/2019 3,636.00p 3,646.30p 3,532.00p 3,600.00p 472085
16/05/2019 3,750.00p 3,750.00p 3,617.00p 3,654.00p 570659
15/05/2019 3,713.00p 3,750.00p 3,673.00p 3,733.00p 292218
14/05/2019 3,667.00p 3,720.00p 3,650.00p 3,680.00p 412045
13/05/2019 3,729.00p 3,745.00p 3,612.00p 3,652.00p 384321
10/05/2019 3,778.00p 3,858.00p 3,740.00p 3,745.00p 189309
09/05/2019 3,797.00p 3,823.00p 3,731.00p 3,759.00p 363168
08/05/2019 3,842.00p 3,945.00p 3,784.00p 3,864.00p 346968
07/05/2019 3,950.00p 4,042.00p 3,882.00p 3,890.00p 628898
03/05/2019 3,899.00p 3,987.00p 3,880.00p 3,977.00p 287944
02/05/2019 3,870.00p 3,935.00p 3,770.00p 3,872.00p 433699
01/05/2019 3,959.00p 4,012.00p 3,902.00p 3,945.00p 176234
30/04/2019 4,022.00p 4,090.00p 3,914.00p 3,921.00p 1483575
29/04/2019 4,050.00p 4,057.11p 3,981.00p 4,002.00p 276975
26/04/2019 4,085.00p 4,086.00p 3,990.00p 4,044.00p 369575
25/04/2019 3,950.00p 4,074.00p 3,915.58p 4,066.00p 389580
24/04/2019 3,921.00p 3,998.00p 3,920.00p 3,946.00p 347232
23/04/2019 3,853.00p 3,943.00p 3,798.00p 3,943.00p 383665
18/04/2019 3,850.00p 3,886.00p 3,804.00p 3,870.00p 379241
17/04/2019 3,800.00p 3,894.00p 3,765.00p 3,889.00p 432507
16/04/2019 3,720.00p 3,771.00p 3,670.73p 3,761.00p 1051732
15/04/2019 3,728.00p 3,746.03p 3,616.00p 3,669.00p 603367
12/04/2019 3,597.00p 3,703.00p 3,584.00p 3,689.00p 586410
11/04/2019 3,500.00p 3,598.00p 3,386.00p 3,586.00p 494364
10/04/2019 3,090.00p 3,673.00p 3,039.00p 3,397.00p 1243063
09/04/2019 3,093.00p 3,150.00p 3,064.00p 3,150.00p 551323
08/04/2019 3,139.00p 3,144.04p 3,042.09p 3,090.00p 527363
05/04/2019 3,175.00p 3,260.00p 3,151.00p 3,153.00p 420936
04/04/2019 3,335.00p 3,335.00p 3,134.00p 3,134.00p 471317
03/04/2019 3,284.00p 3,360.00p 3,261.77p 3,308.00p 400750
02/04/2019 3,210.00p 3,300.00p 3,179.00p 3,260.00p 368030
01/04/2019 3,236.00p 3,282.41p 3,112.00p 3,200.00p 408404
29/03/2019 3,186.00p 3,280.00p 3,133.00p 3,200.00p 510986
28/03/2019 3,213.00p 3,285.00p 3,185.00p 3,199.00p 487579
27/03/2019 3,159.00p 3,219.00p 3,113.00p 3,178.00p 523931
26/03/2019 3,100.00p 3,164.00p 3,058.00p 3,113.00p 372602
25/03/2019 3,107.00p 3,114.00p 2,994.00p 3,060.00p 381497
22/03/2019 3,276.00p 3,418.00p 3,093.00p 3,140.00p 873441
21/03/2019 3,109.00p 3,265.00p 3,072.00p 3,231.00p 613773
20/03/2019 2,981.00p 3,158.00p 2,981.00p 3,093.00p 890108
19/03/2019 2,875.00p 3,175.00p 2,786.00p 2,979.00p 2260896
18/03/2019 3,080.00p 3,215.00p 3,033.00p 3,215.00p 923249
15/03/2019 2,994.00p 3,170.00p 2,962.00p 3,150.00p 956556
14/03/2019 2,991.00p 3,041.00p 2,913.00p 2,994.00p 736771
13/03/2019 2,800.00p 2,949.97p 2,768.00p 2,914.00p 547249
12/03/2019 3,022.00p 3,022.00p 2,801.00p 2,866.00p 681333
11/03/2019 3,004.00p 3,034.38p 2,879.00p 2,890.00p 557327
08/03/2019 3,146.00p 3,146.00p 2,978.00p 2,978.00p 599774
07/03/2019 3,223.00p 3,239.36p 3,079.00p 3,099.00p 415246
06/03/2019 3,294.00p 3,340.00p 3,228.50p 3,246.00p 337191
05/03/2019 3,356.00p 3,356.00p 3,207.00p 3,284.00p 755938
04/03/2019 3,360.00p 3,360.00p 3,262.00p 3,343.00p 271494
01/03/2019 3,190.00p 3,311.00p 3,190.00p 3,248.00p 296975
28/02/2019 3,131.00p 3,315.00p 3,131.00p 3,196.00p 688745
27/02/2019 3,278.00p 3,330.00p 3,093.00p 3,115.00p 634372
26/02/2019 2,991.00p 3,256.00p 2,991.00p 3,241.00p 539561
25/02/2019 3,045.00p 3,087.00p 2,957.00p 3,085.00p 403566
22/02/2019 2,925.00p 2,993.00p 2,897.91p 2,956.00p 330517
21/02/2019 2,962.00p 2,995.00p 2,890.00p 2,925.00p 287368
20/02/2019 2,900.00p 2,986.00p 2,883.42p 2,986.00p 380610
19/02/2019 2,884.00p 2,909.00p 2,837.00p 2,887.00p 292217
18/02/2019 2,873.00p 2,964.00p 2,820.00p 2,899.00p 633106
15/02/2019 2,861.00p 2,953.00p 2,823.00p 2,887.00p 480729
14/02/2019 2,886.00p 2,975.00p 2,825.00p 2,892.00p 709366
13/02/2019 2,991.00p 3,066.00p 2,801.63p 2,886.00p 1258871
12/02/2019 3,026.00p 3,140.00p 2,981.00p 3,122.00p 434861
11/02/2019 3,063.00p 3,079.00p 2,908.33p 3,006.00p 587614
08/02/2019 2,977.00p 3,057.00p 2,927.15p 3,014.00p 356422
07/02/2019 3,070.00p 3,098.00p 2,963.00p 3,010.00p 528289
06/02/2019 3,125.00p 3,125.00p 3,039.00p 3,079.00p 469833
05/02/2019 3,131.00p 3,195.00p 3,066.00p 3,101.00p 478918
04/02/2019 3,259.00p 3,283.00p 3,128.07p 3,154.00p 386942
01/02/2019 3,292.00p 3,345.00p 3,215.00p 3,226.00p 762154
31/01/2019 3,348.00p 3,387.00p 3,268.00p 3,300.00p 694642
30/01/2019 3,261.00p 3,332.00p 3,251.00p 3,316.00p 551478
29/01/2019 3,284.00p 3,315.00p 3,242.00p 3,289.00p 967206
28/01/2019 3,265.00p 3,309.00p 3,202.88p 3,284.00p 667955
25/01/2019 3,200.00p 3,312.00p 3,174.00p 3,284.00p 588493
24/01/2019 3,080.00p 3,198.00p 3,073.00p 3,169.00p 719378
23/01/2019 3,033.00p 3,120.00p 2,994.00p 3,094.00p 750240
22/01/2019 3,001.00p 3,133.80p 2,965.00p 3,043.00p 722232
21/01/2019 3,017.00p 3,033.00p 2,898.00p 3,031.00p 729236
18/01/2019 2,873.00p 3,074.00p 2,873.00p 3,029.00p 595857
17/01/2019 2,900.00p 2,930.00p 2,843.00p 2,881.00p 323962
16/01/2019 2,847.00p 2,931.01p 2,819.29p 2,900.00p 535565
15/01/2019 2,992.00p 2,992.00p 2,669.00p 2,860.00p 895640
14/01/2019 2,827.00p 2,917.28p 2,815.50p 2,895.00p 853277
11/01/2019 2,960.00p 3,018.00p 2,841.00p 2,853.00p 748054
10/01/2019 3,029.00p 3,029.00p 2,890.00p 2,890.00p 718955
09/01/2019 3,150.00p 3,150.00p 2,956.00p 3,000.00p 741416
08/01/2019 3,160.00p 3,258.49p 2,990.86p 3,017.00p 1642462
07/01/2019 2,850.00p 3,199.67p 2,809.00p 3,189.00p 2082636
04/01/2019 2,522.00p 2,800.00p 2,488.00p 2,800.00p 1509898
03/01/2019 2,450.00p 2,566.12p 2,450.00p 2,504.00p 1349384
02/01/2019 2,290.00p 2,408.00p 2,244.00p 2,370.00p 1300545
31/12/2018 2,226.00p 2,295.00p 2,192.00p 2,277.00p 165564
28/12/2018 2,250.00p 2,250.00p 2,165.00p 2,216.00p 654391
27/12/2018 2,379.00p 2,379.00p 2,198.00p 2,211.00p 719280
24/12/2018 2,277.00p 2,317.00p 2,244.00p 2,291.00p 287935
21/12/2018 2,122.00p 2,320.00p 2,114.00p 2,307.00p 1705540
20/12/2018 2,300.00p 2,351.19p 2,128.00p 2,128.00p 1466627
19/12/2018 2,565.00p 2,567.00p 2,281.00p 2,281.00p 2281428
18/12/2018 2,619.00p 2,760.00p 2,587.00p 2,600.00p 1808715
17/12/2018 2,721.00p 2,875.00p 2,377.00p 2,614.00p 3228601
14/12/2018 4,127.00p 4,239.00p 4,097.47p 4,186.00p 369993
13/12/2018 4,048.00p 4,205.00p 4,008.00p 4,173.00p 747197
12/12/2018 4,299.00p 4,299.00p 4,120.00p 4,175.00p 669777
11/12/2018 4,502.00p 4,516.00p 4,052.00p 4,259.00p 1234437
10/12/2018 4,549.00p 4,601.00p 4,404.00p 4,504.00p 380849
07/12/2018 4,623.00p 4,728.00p 4,588.00p 4,588.00p 346792
06/12/2018 4,680.00p 4,781.00p 4,547.00p 4,615.00p 480504
05/12/2018 4,726.00p 4,807.00p 4,676.00p 4,676.00p 401169
04/12/2018 5,050.00p 5,064.00p 4,753.00p 4,765.00p 585818
03/12/2018 5,032.00p 5,168.00p 5,008.00p 5,074.00p 328453
30/11/2018 5,026.00p 5,054.00p 4,926.18p 4,958.00p 300060
29/11/2018 5,024.00p 5,238.00p 4,863.00p 5,000.00p 454020
28/11/2018 4,857.00p 5,003.25p 4,839.00p 4,985.00p 313049
27/11/2018 4,889.00p 4,916.00p 4,757.00p 4,880.00p 401553
26/11/2018 5,048.00p 5,048.00p 4,790.00p 4,901.00p 320481
23/11/2018 4,932.00p 5,024.00p 4,883.00p 5,016.00p 263219
22/11/2018 4,877.00p 4,990.00p 4,816.00p 4,950.00p 283940
21/11/2018 4,776.00p 4,864.16p 4,635.00p 4,853.00p 636893
20/11/2018 4,789.00p 4,812.10p 4,617.00p 4,708.00p 704450
19/11/2018 5,068.00p 5,095.90p 4,726.00p 4,788.00p 1102767
16/11/2018 5,390.00p 5,430.00p 5,066.00p 5,070.00p 622182
15/11/2018 5,506.00p 5,720.00p 5,252.00p 5,312.00p 389345
14/11/2018 5,494.00p 5,570.00p 5,358.00p 5,500.00p 540548
13/11/2018 5,490.00p 5,597.77p 5,468.00p 5,550.00p 993772
12/11/2018 5,650.00p 5,716.00p 5,464.00p 5,500.00p 725564
09/11/2018 5,650.00p 5,742.00p 5,598.00p 5,700.00p 409313
08/11/2018 5,656.00p 5,728.00p 5,590.00p 5,700.00p 349913
07/11/2018 5,566.00p 5,664.00p 5,364.00p 5,650.00p 865013
06/11/2018 5,576.00p 5,673.04p 5,338.00p 5,344.00p 509721
05/11/2018 5,702.00p 5,800.00p 5,546.00p 5,568.00p 258656
02/11/2018 5,620.00p 5,922.80p 5,620.00p 5,692.00p 354959
01/11/2018 5,442.00p 5,714.00p 5,442.00p 5,662.00p 435218
31/10/2018 5,660.00p 5,660.00p 5,340.00p 5,456.00p 925682
30/10/2018 5,798.00p 5,866.00p 5,468.00p 5,532.00p 465818
29/10/2018 5,426.00p 5,592.00p 5,426.00p 5,560.00p 516563
26/10/2018 5,764.00p 5,890.00p 5,376.00p 5,420.00p 798737
25/10/2018 5,842.00p 5,892.00p 5,756.00p 5,842.00p 568867
24/10/2018 5,816.00p 5,992.00p 5,814.00p 5,882.00p 348997
23/10/2018 5,828.00p 5,990.00p 5,726.00p 5,782.00p 500963
22/10/2018 5,736.00p 5,935.11p 5,736.00p 5,920.00p 328808
19/10/2018 6,152.00p 6,152.00p 5,734.00p 5,736.00p 576093
18/10/2018 5,872.00p 6,153.26p 5,714.00p 6,050.00p 974645
17/10/2018 5,556.00p 5,900.00p 5,500.00p 5,844.00p 1682093
16/10/2018 4,800.00p 5,052.00p 4,800.00p 5,000.00p 525112
15/10/2018 5,140.00p 5,140.00p 4,897.00p 4,974.00p 558947
12/10/2018 4,931.00p 5,054.00p 4,877.00p 5,006.00p 627247
11/10/2018 4,500.00p 4,969.00p 4,500.00p 4,810.00p 622995
10/10/2018 5,124.00p 5,172.00p 4,901.00p 4,946.00p 847373
09/10/2018 5,392.00p 5,426.00p 5,000.00p 5,148.00p 1089416
08/10/2018 5,706.00p 5,706.00p 5,382.00p 5,404.00p 311007
05/10/2018 5,652.00p 5,662.00p 5,534.00p 5,596.00p 285951
04/10/2018 5,638.00p 5,660.00p 5,552.10p 5,634.00p 484747
03/10/2018 5,602.00p 5,656.00p 5,536.00p 5,626.00p 289544
02/10/2018 5,794.00p 5,830.00p 5,420.00p 5,532.00p 706107
01/10/2018 5,882.00p 5,882.00p 5,708.00p 5,830.00p 308989
28/09/2018 5,714.00p 5,783.22p 5,650.00p 5,762.00p 326975
27/09/2018 5,680.00p 5,726.17p 5,650.00p 5,698.00p 2901910
26/09/2018 5,900.00p 5,994.00p 5,834.54p 5,986.00p 469529
25/09/2018 5,700.00p 5,854.00p 5,700.00p 5,800.00p 266241
24/09/2018 5,836.00p 5,940.00p 5,696.00p 5,696.00p 276105
21/09/2018 5,870.00p 5,950.00p 5,828.00p 5,866.00p 190273
20/09/2018 5,822.00p 5,872.00p 5,768.00p 5,870.00p 205808
19/09/2018 5,778.00p 5,852.10p 5,758.00p 5,816.00p 203339
18/09/2018 5,700.00p 5,798.00p 5,636.46p 5,722.00p 911436
17/09/2018 6,102.00p 6,102.00p 5,876.00p 6,046.00p 138323
14/09/2018 5,936.00p 5,992.00p 5,874.00p 5,986.00p 159889
13/09/2018 6,102.00p 6,102.00p 5,879.76p 5,918.00p 116858
12/09/2018 6,010.00p 6,094.00p 5,958.00p 5,990.00p 115658
11/09/2018 5,936.00p 6,012.00p 5,868.00p 5,976.00p 159615
10/09/2018 5,682.00p 5,902.00p 5,682.00p 5,902.00p 251146
07/09/2018 5,960.00p 6,038.00p 5,792.00p 5,852.00p 238605
06/09/2018 5,900.00p 6,026.00p 5,900.00p 5,978.00p 243892
05/09/2018 6,118.00p 6,158.00p 5,888.00p 5,948.00p 409438
04/09/2018 6,170.00p 6,230.00p 6,102.00p 6,192.00p 225118
03/09/2018 6,140.00p 6,256.00p 6,090.00p 6,168.00p 207749
31/08/2018 6,094.00p 6,194.00p 6,051.20p 6,114.00p 218354
30/08/2018 5,890.00p 6,110.00p 5,812.00p 6,100.00p 441771
29/08/2018 6,106.00p 6,118.00p 5,862.00p 5,900.00p 539040
28/08/2018 6,012.00p 6,130.00p 5,972.00p 6,120.00p 364594
24/08/2018 5,842.00p 5,980.00p 5,814.00p 5,980.00p 410820
23/08/2018 5,922.00p 6,046.00p 5,880.00p 5,880.00p 366040
22/08/2018 6,076.00p 6,140.00p 5,958.00p 5,958.00p 212511
21/08/2018 6,082.00p 6,134.00p 6,080.00p 6,120.00p 153105
20/08/2018 6,098.00p 6,164.00p 6,058.00p 6,120.00p 97456
17/08/2018 6,086.00p 6,176.00p 6,079.84p 6,122.00p 214520
16/08/2018 6,156.00p 6,192.00p 6,106.00p 6,118.00p 109877

*Close Price adjusted for both dividends and splits