ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/07/2016 4,166.00p 4,166.00p 3,936.00p 4,089.00p 612591
01/07/2016 4,031.00p 4,166.00p 3,992.00p 4,151.00p 754208
30/06/2016 3,773.00p 4,007.00p 3,754.00p 3,987.00p 1029623
29/06/2016 3,746.00p 3,827.00p 3,601.00p 3,768.00p 936869
28/06/2016 3,562.00p 3,766.00p 3,562.00p 3,729.00p 756491
27/06/2016 3,685.00p 3,701.00p 3,483.00p 3,484.00p 996847
24/06/2016 3,400.00p 3,859.00p 3,312.17p 3,800.00p 1460439
23/06/2016 3,863.00p 3,897.00p 3,815.00p 3,845.00p 647052
22/06/2016 3,787.00p 3,852.00p 3,747.60p 3,849.00p 837056
21/06/2016 3,660.00p 3,794.00p 3,615.00p 3,783.00p 811485
20/06/2016 3,399.00p 3,682.00p 3,399.00p 3,662.00p 527233
17/06/2016 3,394.00p 3,526.00p 3,394.00p 3,460.00p 287769
16/06/2016 3,420.00p 3,433.00p 3,328.00p 3,381.00p 336578
15/06/2016 3,407.00p 3,506.00p 3,303.00p 3,455.00p 521209
14/06/2016 3,430.00p 3,448.00p 3,309.00p 3,390.00p 882296
13/06/2016 3,481.00p 3,539.00p 3,415.00p 3,453.00p 552882
10/06/2016 3,602.00p 3,640.00p 3,492.00p 3,517.00p 677126
09/06/2016 3,594.00p 3,642.00p 3,486.00p 3,625.00p 397798
08/06/2016 3,512.00p 3,636.00p 3,512.00p 3,607.00p 449766
07/06/2016 3,531.00p 3,548.57p 3,475.00p 3,527.00p 460568
06/06/2016 3,500.00p 3,546.00p 3,350.00p 3,520.00p 367039
03/06/2016 3,509.00p 3,589.00p 3,473.00p 3,490.00p 604587
02/06/2016 3,472.00p 3,521.00p 3,463.00p 3,495.00p 394739
01/06/2016 3,490.00p 3,502.00p 3,403.00p 3,474.00p 492378
31/05/2016 3,498.00p 3,524.00p 3,357.00p 3,496.00p 480041
27/05/2016 3,484.00p 3,538.00p 3,450.03p 3,507.00p 532752
26/05/2016 3,577.00p 3,655.00p 3,485.00p 3,485.00p 2610664
25/05/2016 3,646.00p 3,653.00p 3,546.75p 3,571.00p 597278
24/05/2016 3,477.00p 3,628.00p 3,450.00p 3,623.00p 408667
23/05/2016 3,483.00p 3,548.00p 3,472.00p 3,491.00p 532884
20/05/2016 3,390.00p 3,509.00p 3,357.38p 3,491.00p 563125
19/05/2016 3,468.00p 3,489.00p 3,372.00p 3,376.00p 613455
18/05/2016 3,573.00p 3,574.00p 3,470.00p 3,496.00p 909637
17/05/2016 3,781.00p 3,838.00p 3,410.00p 3,577.00p 994685
16/05/2016 3,651.00p 3,782.00p 3,617.00p 3,753.00p 541231
13/05/2016 3,687.00p 3,706.00p 3,612.00p 3,669.00p 1021990
12/05/2016 3,880.00p 3,889.00p 3,624.44p 3,690.00p 1110514
11/05/2016 3,800.00p 3,904.00p 3,800.00p 3,895.00p 806825
10/05/2016 3,695.00p 3,811.30p 3,626.00p 3,811.00p 626757
09/05/2016 3,627.00p 3,700.00p 3,600.95p 3,676.00p 393807
06/05/2016 3,605.00p 3,627.00p 3,569.00p 3,606.00p 309141
05/05/2016 3,604.00p 3,650.00p 3,586.00p 3,606.00p 181766
04/05/2016 3,619.00p 3,632.00p 3,563.00p 3,600.00p 270932
03/05/2016 3,598.00p 3,672.75p 3,558.00p 3,632.00p 562421
29/04/2016 3,598.00p 3,669.00p 3,567.00p 3,601.00p 263202
28/04/2016 3,631.00p 3,674.00p 3,580.00p 3,635.00p 255735
27/04/2016 3,666.00p 3,667.00p 3,583.00p 3,640.00p 295014
26/04/2016 3,739.00p 3,771.38p 3,643.00p 3,656.00p 314305
25/04/2016 3,678.00p 3,763.00p 3,675.00p 3,717.00p 278674
22/04/2016 3,749.00p 3,785.00p 3,669.00p 3,684.00p 497761
21/04/2016 3,799.00p 3,824.00p 3,738.00p 3,765.00p 438866
20/04/2016 3,845.00p 3,869.00p 3,759.00p 3,786.00p 693114
19/04/2016 3,873.00p 3,936.00p 3,680.00p 3,859.00p 490376
18/04/2016 3,775.00p 3,896.00p 3,749.00p 3,855.00p 575229
15/04/2016 3,894.00p 3,912.00p 3,792.73p 3,793.00p 679490
14/04/2016 3,800.00p 3,907.00p 3,793.61p 3,894.00p 1902916
13/04/2016 3,588.00p 3,816.00p 3,588.00p 3,795.00p 1756611
12/04/2016 3,474.00p 3,752.00p 3,468.00p 3,703.00p 1884205
11/04/2016 3,490.00p 3,490.00p 3,376.00p 3,403.00p 1079551
08/04/2016 3,450.00p 3,486.00p 3,400.00p 3,486.00p 772420
07/04/2016 3,347.00p 3,438.00p 3,190.00p 3,435.00p 1063272
06/04/2016 3,305.00p 3,411.00p 3,249.00p 3,348.00p 546959
05/04/2016 3,297.00p 3,325.00p 3,200.00p 3,307.00p 518382
04/04/2016 3,295.00p 3,335.00p 3,263.36p 3,315.00p 692368
01/04/2016 3,230.00p 3,314.00p 3,213.00p 3,298.00p 518739
31/03/2016 3,214.00p 3,295.00p 3,186.00p 3,250.00p 582450
30/03/2016 3,130.00p 3,232.00p 3,102.16p 3,220.00p 910955
29/03/2016 3,076.00p 3,133.00p 3,068.00p 3,107.00p 589362
24/03/2016 3,161.00p 3,163.00p 3,020.00p 3,072.00p 766732
23/03/2016 3,071.00p 3,191.00p 3,055.00p 3,191.00p 589848
22/03/2016 3,061.00p 3,100.00p 3,032.00p 3,076.00p 293238
21/03/2016 3,071.00p 3,082.00p 3,006.00p 3,071.00p 412139
18/03/2016 3,053.00p 3,105.00p 3,015.86p 3,083.00p 188681
17/03/2016 3,101.00p 3,109.00p 2,984.00p 3,058.00p 478043
16/03/2016 3,096.00p 3,127.00p 3,075.00p 3,089.00p 471764
15/03/2016 3,156.00p 3,171.00p 3,084.00p 3,084.00p 315908
14/03/2016 3,135.00p 3,181.00p 3,126.00p 3,165.00p 403774
11/03/2016 3,134.00p 3,150.00p 3,089.00p 3,132.00p 772213
10/03/2016 3,091.00p 3,161.00p 3,060.00p 3,075.00p 753901
09/03/2016 3,076.00p 3,130.00p 3,058.00p 3,070.00p 953934
08/03/2016 3,053.00p 3,083.00p 3,044.00p 3,080.00p 385898
07/03/2016 3,030.00p 3,085.00p 3,014.00p 3,078.00p 302302
04/03/2016 3,069.00p 3,069.00p 3,012.00p 3,048.00p 421181
03/03/2016 3,108.00p 3,127.00p 3,022.00p 3,054.00p 918844
02/03/2016 3,106.00p 3,170.00p 3,071.00p 3,096.00p 852049
01/03/2016 2,943.00p 3,118.92p 2,891.49p 3,100.00p 1061542
29/02/2016 2,932.00p 2,955.00p 2,864.00p 2,938.00p 737793
26/02/2016 2,908.00p 2,988.00p 2,892.83p 2,941.00p 489585
25/02/2016 2,834.00p 2,942.00p 2,790.00p 2,879.00p 1187879
24/02/2016 2,852.00p 2,949.00p 2,787.00p 2,808.00p 753876
23/02/2016 2,759.00p 2,918.00p 2,753.00p 2,867.00p 2279349
22/02/2016 2,741.00p 2,801.00p 2,737.00p 2,770.00p 324925
19/02/2016 2,753.00p 2,759.00p 2,683.00p 2,719.00p 743834
18/02/2016 2,743.00p 2,814.00p 2,697.00p 2,762.00p 516511
17/02/2016 2,668.00p 2,761.00p 2,668.00p 2,732.00p 1307555
16/02/2016 2,674.00p 2,703.00p 2,611.00p 2,666.00p 1406225
15/02/2016 2,667.00p 2,717.00p 2,640.00p 2,665.00p 622431
12/02/2016 2,612.00p 2,646.00p 2,567.00p 2,617.00p 785302
11/02/2016 2,667.00p 2,667.00p 2,577.80p 2,595.00p 1008551
10/02/2016 2,621.00p 2,721.00p 2,621.00p 2,671.00p 724114
09/02/2016 2,702.00p 2,705.00p 2,557.00p 2,609.00p 2077832
08/02/2016 2,778.00p 2,840.97p 2,647.00p 2,710.00p 1191910
05/02/2016 2,909.00p 2,937.08p 2,745.00p 2,774.00p 755886
04/02/2016 2,889.00p 2,948.19p 2,852.88p 2,907.00p 611997
03/02/2016 3,028.00p 3,065.83p 2,854.00p 2,859.00p 1040386
02/02/2016 3,095.00p 3,196.90p 3,004.00p 3,037.00p 743943
01/02/2016 3,118.00p 3,145.00p 3,028.86p 3,095.00p 484873
29/01/2016 3,046.00p 3,105.00p 2,990.00p 3,105.00p 647633
28/01/2016 3,101.00p 3,171.00p 2,986.00p 3,000.00p 691390
27/01/2016 3,134.00p 3,139.00p 3,047.00p 3,120.00p 449417
26/01/2016 3,110.00p 3,157.00p 3,065.00p 3,139.00p 690956
25/01/2016 3,124.00p 3,191.00p 3,073.00p 3,147.00p 842052
22/01/2016 3,054.00p 3,132.00p 3,009.39p 3,106.00p 555828
21/01/2016 2,893.00p 3,079.00p 2,885.00p 3,013.00p 1112714
20/01/2016 2,957.00p 2,986.00p 2,864.00p 2,892.00p 504836
19/01/2016 2,962.00p 3,060.00p 2,917.99p 2,992.00p 449378
18/01/2016 2,943.00p 3,028.50p 2,900.91p 2,915.00p 657346
15/01/2016 3,136.00p 3,194.00p 2,924.00p 2,944.00p 875995
14/01/2016 3,142.00p 3,170.91p 2,971.00p 3,125.00p 1971854
13/01/2016 3,146.00p 3,242.40p 3,079.61p 3,180.00p 959931
12/01/2016 3,056.00p 3,270.00p 3,056.00p 3,124.00p 1134861
11/01/2016 3,077.00p 3,111.00p 3,014.77p 3,027.00p 1370544
08/01/2016 3,038.00p 3,151.79p 3,032.72p 3,091.00p 615438
07/01/2016 3,068.00p 3,076.00p 2,952.00p 3,018.00p 1117254
06/01/2016 3,215.00p 3,217.00p 3,100.00p 3,112.00p 471028
05/01/2016 3,261.00p 3,322.76p 3,184.00p 3,214.00p 426768
04/01/2016 3,447.00p 3,470.69p 3,222.00p 3,250.00p 1185126
31/12/2015 3,394.00p 3,464.44p 3,352.50p 3,451.00p 103076
30/12/2015 3,377.00p 3,396.00p 3,325.00p 3,358.00p 214014
29/12/2015 3,264.00p 3,378.00p 3,250.00p 3,373.00p 390121
24/12/2015 3,249.00p 3,318.61p 3,219.00p 3,264.00p 84454
23/12/2015 3,203.00p 3,260.00p 3,155.00p 3,212.00p 434569
22/12/2015 3,282.00p 3,344.90p 3,173.00p 3,173.00p 411791
21/12/2015 3,285.00p 3,377.00p 3,251.06p 3,273.00p 272724
18/12/2015 3,250.00p 3,338.57p 3,201.00p 3,281.00p 277073
17/12/2015 3,319.00p 3,424.00p 3,262.00p 3,262.00p 367058
16/12/2015 3,484.00p 3,495.00p 3,239.00p 3,251.00p 453217
15/12/2015 3,252.00p 3,476.00p 3,120.00p 3,467.00p 425485
14/12/2015 3,251.00p 3,339.00p 3,214.00p 3,216.00p 236497
11/12/2015 3,352.00p 3,367.00p 3,306.00p 3,328.00p 341708
10/12/2015 3,383.00p 3,384.00p 3,313.00p 3,345.00p 405770
09/12/2015 3,448.00p 3,448.64p 3,381.00p 3,390.00p 505815
08/12/2015 3,545.00p 3,562.00p 3,426.00p 3,437.00p 563035
07/12/2015 3,352.00p 3,548.00p 3,327.00p 3,532.00p 670535
04/12/2015 3,454.00p 3,475.00p 3,327.00p 3,334.00p 647435
03/12/2015 3,474.00p 3,579.00p 3,417.91p 3,467.00p 581694
02/12/2015 3,321.00p 3,527.00p 3,316.00p 3,479.00p 1390732
01/12/2015 3,370.00p 3,407.00p 3,308.00p 3,318.00p 282751
30/11/2015 3,292.00p 3,375.00p 3,253.00p 3,350.00p 496212
27/11/2015 3,260.00p 3,299.00p 3,217.00p 3,281.00p 652731
26/11/2015 3,259.00p 3,269.00p 3,211.00p 3,253.00p 353364
25/11/2015 3,185.00p 3,266.00p 3,167.00p 3,251.00p 533604
24/11/2015 3,240.00p 3,253.00p 3,112.00p 3,166.00p 448200
23/11/2015 3,201.00p 3,259.00p 3,164.00p 3,227.00p 465930
20/11/2015 3,229.00p 3,229.00p 3,126.00p 3,210.00p 345046
19/11/2015 3,168.00p 3,232.00p 3,168.00p 3,200.00p 471314
18/11/2015 3,195.00p 3,243.00p 3,161.00p 3,172.00p 525065
17/11/2015 3,165.00p 3,305.00p 3,159.00p 3,200.00p 728499
16/11/2015 3,230.00p 3,358.00p 3,105.00p 3,137.00p 623826
13/11/2015 3,328.00p 3,350.95p 3,222.00p 3,230.00p 458156
12/11/2015 3,415.00p 3,462.00p 3,305.00p 3,327.00p 398798
11/11/2015 3,352.00p 3,464.00p 3,303.94p 3,420.00p 796218
10/11/2015 3,268.00p 3,341.00p 3,255.00p 3,321.00p 655113
09/11/2015 3,319.00p 3,333.76p 3,232.00p 3,239.00p 433721
06/11/2015 3,320.00p 3,351.98p 3,270.00p 3,311.00p 298005
05/11/2015 3,326.00p 3,344.00p 3,277.00p 3,295.00p 237305
04/11/2015 3,305.00p 3,349.00p 3,272.00p 3,305.00p 532546
03/11/2015 3,302.00p 3,302.00p 3,165.00p 3,279.00p 552193
02/11/2015 3,280.00p 3,372.00p 3,207.00p 3,280.00p 627445
30/10/2015 3,308.00p 3,324.00p 3,250.00p 3,261.00p 354034
29/10/2015 3,261.00p 3,340.00p 3,241.00p 3,308.00p 887901
28/10/2015 3,116.00p 3,291.00p 3,095.00p 3,255.00p 580238
27/10/2015 3,215.00p 3,215.00p 3,109.00p 3,133.00p 615460
26/10/2015 3,145.00p 3,203.00p 3,129.00p 3,197.00p 402852
23/10/2015 3,220.00p 3,235.00p 3,114.00p 3,160.00p 698939
22/10/2015 3,198.00p 3,244.54p 3,157.00p 3,199.00p 453998
21/10/2015 3,175.00p 3,200.00p 3,106.00p 3,183.00p 911244
20/10/2015 2,850.00p 3,235.00p 2,804.00p 3,174.00p 1904655
19/10/2015 2,922.00p 2,957.00p 2,897.00p 2,928.00p 783082
16/10/2015 3,018.00p 3,026.00p 2,891.00p 2,914.00p 595722
15/10/2015 2,960.00p 3,040.00p 2,934.00p 2,997.00p 1556279
14/10/2015 2,984.00p 3,014.59p 2,898.00p 2,930.00p 570952
13/10/2015 2,889.00p 3,038.00p 2,835.00p 2,988.00p 654010
12/10/2015 2,888.00p 2,968.00p 2,872.00p 2,895.00p 414562
09/10/2015 2,902.00p 2,946.00p 2,855.00p 2,893.00p 443136
08/10/2015 2,850.00p 2,899.00p 2,828.00p 2,885.00p 298089
07/10/2015 2,931.00p 2,941.00p 2,849.00p 2,857.00p 425961
06/10/2015 2,908.00p 2,921.00p 2,844.00p 2,886.00p 350577
05/10/2015 2,859.00p 2,937.00p 2,858.00p 2,907.00p 566691
02/10/2015 2,800.00p 2,879.00p 2,789.00p 2,845.00p 525508
01/10/2015 2,809.00p 2,834.00p 2,638.79p 2,790.00p 1525384
30/09/2015 2,639.00p 2,765.11p 2,620.00p 2,764.00p 707193
29/09/2015 2,540.00p 2,615.00p 2,532.00p 2,600.00p 439070
28/09/2015 2,657.00p 2,692.00p 2,557.00p 2,564.00p 424172
25/09/2015 2,699.00p 2,711.00p 2,637.00p 2,679.00p 978671
24/09/2015 2,552.00p 2,709.00p 2,524.00p 2,651.00p 1507675
23/09/2015 2,475.00p 2,561.00p 2,452.00p 2,525.00p 555407
22/09/2015 2,566.00p 2,568.50p 2,443.00p 2,473.00p 791776
21/09/2015 2,583.00p 2,624.00p 2,550.00p 2,555.00p 839041
18/09/2015 2,555.00p 2,605.00p 2,533.00p 2,600.00p 656835

*Close Price adjusted for both dividends and splits