ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2014 2,334.00p 2,364.00p 2,294.00p 2,313.00p 811642
02/12/2014 2,387.00p 2,442.27p 2,284.00p 2,327.00p 1407346
01/12/2014 2,420.00p 2,500.00p 2,377.00p 2,382.00p 587509
28/11/2014 2,454.00p 2,484.00p 2,415.00p 2,443.00p 806682
27/11/2014 2,465.00p 2,485.00p 2,421.00p 2,459.00p 541117
26/11/2014 2,530.00p 2,553.00p 2,460.00p 2,467.00p 956500
25/11/2014 2,491.00p 2,559.00p 2,431.00p 2,546.00p 5322122
24/11/2014 2,510.00p 2,562.00p 2,446.00p 2,494.00p 1010074
21/11/2014 2,385.00p 2,506.00p 2,385.00p 2,506.00p 740970
20/11/2014 2,427.00p 2,445.00p 2,370.00p 2,385.00p 728978
19/11/2014 2,475.00p 2,518.00p 2,425.00p 2,428.00p 641223
18/11/2014 2,525.00p 2,525.00p 2,455.00p 2,500.00p 577651
17/11/2014 2,372.00p 2,524.00p 2,350.00p 2,507.00p 750653
14/11/2014 2,447.00p 2,506.00p 2,383.00p 2,390.00p 919093
13/11/2014 2,535.00p 2,564.98p 2,439.00p 2,445.00p 1118524
12/11/2014 2,623.00p 2,629.90p 2,510.00p 2,525.00p 998585
11/11/2014 2,659.00p 2,700.00p 2,577.00p 2,631.00p 766913
10/11/2014 2,562.00p 2,670.00p 2,537.00p 2,668.00p 1133040
07/11/2014 2,657.00p 2,743.80p 2,539.00p 2,661.00p 1492773
06/11/2014 2,627.00p 2,753.00p 2,588.00p 2,659.00p 1437764
05/11/2014 2,586.00p 2,801.44p 2,574.00p 2,622.00p 1071914
04/11/2014 2,731.00p 2,843.00p 2,569.00p 2,579.00p 1523709
03/11/2014 2,650.00p 2,807.00p 2,581.28p 2,747.00p 1057730
31/10/2014 2,587.00p 2,689.00p 2,503.00p 2,656.00p 1616338
30/10/2014 2,529.00p 2,562.00p 2,427.00p 2,525.00p 1234217
29/10/2014 2,403.00p 2,526.00p 2,381.00p 2,519.00p 1826883
28/10/2014 2,151.00p 2,409.00p 2,071.00p 2,390.00p 2312737
27/10/2014 2,143.00p 2,146.00p 2,066.00p 2,127.00p 657409
24/10/2014 2,138.00p 2,180.74p 2,078.00p 2,107.00p 1074258
23/10/2014 2,198.00p 2,244.00p 2,136.00p 2,151.00p 925909
22/10/2014 2,260.00p 2,260.00p 2,147.00p 2,210.00p 1617605
21/10/2014 2,070.00p 2,320.00p 2,040.00p 2,260.00p 3421653
20/10/2014 1,936.00p 1,994.00p 1,820.33p 1,944.00p 1283840
17/10/2014 1,883.00p 1,961.00p 1,820.33p 1,936.00p 1201448
16/10/2014 1,801.00p 1,891.00p 1,742.00p 1,876.00p 1492430
15/10/2014 1,855.00p 1,877.00p 1,765.00p 1,785.00p 1601241
14/10/2014 1,873.00p 1,953.00p 1,841.20p 1,865.00p 1127009
13/10/2014 1,971.00p 2,007.00p 1,872.00p 1,891.00p 1055700
10/10/2014 1,986.00p 2,046.00p 1,934.00p 1,985.00p 1017488
09/10/2014 2,076.00p 2,113.25p 1,900.00p 2,000.00p 1246962
08/10/2014 2,051.00p 2,111.00p 1,985.61p 2,041.00p 1787795
07/10/2014 2,216.00p 2,292.00p 2,055.50p 2,061.00p 2081507
06/10/2014 1,970.00p 2,244.00p 1,970.00p 2,227.00p 2028677
03/10/2014 2,002.00p 2,052.00p 1,915.00p 1,923.00p 2141401
02/10/2014 2,077.00p 2,080.36p 1,994.00p 1,994.00p 3864421
01/10/2014 2,250.00p 2,313.00p 2,071.00p 2,077.00p 3203917
30/09/2014 2,140.00p 2,295.00p 2,080.00p 2,250.00p 3873881
29/09/2014 2,075.00p 2,283.00p 1,985.40p 2,155.00p 2957917
26/09/2014 1,976.00p 2,127.00p 1,954.00p 2,080.00p 2059453
25/09/2014 1,970.00p 2,011.00p 1,967.00p 1,982.00p 1251994
24/09/2014 2,004.00p 2,004.00p 1,936.00p 1,974.00p 939082
23/09/2014 1,985.00p 2,008.11p 1,931.00p 1,999.00p 1061047
22/09/2014 2,089.00p 2,089.00p 1,954.00p 1,993.00p 1816763
19/09/2014 2,070.00p 2,094.00p 2,010.00p 2,033.00p 1799969
18/09/2014 2,191.00p 2,219.00p 2,018.00p 2,065.00p 2957239
17/09/2014 2,200.00p 2,231.00p 2,090.86p 2,180.00p 2686324
16/09/2014 2,100.00p 2,285.00p 2,003.20p 2,207.00p 6582706
15/09/2014 2,437.00p 2,445.00p 2,312.69p 2,422.00p 1280935
12/09/2014 2,517.00p 2,523.00p 2,298.00p 2,333.00p 1125261
11/09/2014 2,495.00p 2,528.00p 2,455.00p 2,504.00p 794334
10/09/2014 2,488.00p 2,519.00p 2,423.03p 2,467.00p 1725818
09/09/2014 2,489.00p 2,539.11p 2,473.15p 2,506.00p 1091309
08/09/2014 2,560.00p 2,560.40p 2,476.00p 2,490.00p 606988
05/09/2014 2,629.00p 2,629.00p 2,528.00p 2,565.00p 520131
04/09/2014 2,762.00p 2,772.00p 2,563.00p 2,622.00p 841048
03/09/2014 2,807.00p 2,835.00p 2,677.00p 2,689.00p 1026144
02/09/2014 2,665.00p 2,821.00p 2,628.00p 2,787.00p 1036664
01/09/2014 2,851.00p 2,853.12p 2,656.00p 2,665.00p 527218
29/08/2014 2,760.00p 2,845.00p 2,760.00p 2,833.00p 922981
28/08/2014 2,788.00p 2,797.00p 2,681.85p 2,768.00p 1427696
27/08/2014 2,398.00p 2,806.81p 2,350.00p 2,804.00p 4861779
26/08/2014 2,215.00p 2,351.00p 2,215.00p 2,348.00p 2276396
22/08/2014 2,220.00p 2,250.00p 2,172.00p 2,182.00p 1244093
21/08/2014 2,180.00p 2,246.00p 2,145.00p 2,228.00p 1825155
20/08/2014 2,210.00p 2,283.44p 2,167.66p 2,176.00p 1048589
19/08/2014 2,345.00p 2,378.54p 2,175.00p 2,203.00p 1600807
18/08/2014 2,317.00p 2,355.00p 2,299.00p 2,345.00p 810195
15/08/2014 2,350.00p 2,400.00p 2,299.00p 2,308.00p 961921
14/08/2014 2,445.00p 2,503.35p 2,327.00p 2,334.00p 1007018
13/08/2014 2,524.00p 2,577.00p 2,437.00p 2,454.00p 737966
12/08/2014 2,468.00p 2,556.00p 2,468.00p 2,520.00p 590374
11/08/2014 2,485.00p 2,505.00p 2,427.00p 2,485.00p 696021
08/08/2014 2,384.00p 2,458.00p 2,347.00p 2,434.00p 861168
07/08/2014 2,363.00p 2,448.00p 2,328.00p 2,420.00p 975628
06/08/2014 2,274.00p 2,389.00p 2,237.00p 2,387.00p 958862
05/08/2014 2,295.00p 2,354.00p 2,203.00p 2,296.00p 1405985
04/08/2014 2,430.00p 2,450.09p 2,295.00p 2,300.00p 845668
01/08/2014 2,492.00p 2,509.00p 2,313.00p 2,410.00p 1553068
31/07/2014 2,654.00p 2,664.00p 2,504.00p 2,506.00p 751188
30/07/2014 2,630.00p 2,660.00p 2,560.00p 2,647.00p 793305
29/07/2014 2,767.00p 2,791.00p 2,616.00p 2,633.00p 746417
28/07/2014 2,851.00p 2,874.00p 2,727.00p 2,752.00p 447712
25/07/2014 2,874.00p 2,910.00p 2,821.00p 2,846.00p 243268
24/07/2014 2,912.00p 2,917.00p 2,855.00p 2,888.00p 526861
23/07/2014 2,899.00p 2,956.00p 2,883.00p 2,900.00p 445368
22/07/2014 2,899.00p 2,966.00p 2,865.00p 2,900.00p 495955
21/07/2014 2,954.00p 3,009.00p 2,863.00p 2,877.00p 694854
18/07/2014 2,953.00p 3,000.00p 2,931.00p 2,946.00p 546813
17/07/2014 3,100.00p 3,125.00p 2,932.00p 2,981.00p 1174198
16/07/2014 3,068.00p 3,124.00p 3,042.00p 3,118.00p 467472
15/07/2014 3,041.00p 3,158.00p 3,012.00p 3,062.00p 713686
14/07/2014 2,865.00p 3,082.69p 2,838.00p 3,042.00p 676095
11/07/2014 2,858.00p 2,946.00p 2,830.00p 2,838.00p 701594
10/07/2014 2,891.00p 2,934.94p 2,824.00p 2,861.00p 843264
09/07/2014 3,022.00p 3,053.00p 2,887.00p 2,920.00p 878092
08/07/2014 3,146.00p 3,173.39p 2,996.00p 3,019.00p 927020
07/07/2014 3,202.00p 3,221.00p 3,122.92p 3,143.00p 303573
04/07/2014 3,267.00p 3,267.00p 3,163.83p 3,190.00p 378282
03/07/2014 3,058.00p 3,245.00p 3,028.78p 3,231.00p 748830
02/07/2014 2,967.00p 3,100.00p 2,954.00p 3,050.00p 708428
01/07/2014 2,964.00p 2,990.47p 2,856.00p 2,961.00p 756104
30/06/2014 2,990.00p 3,011.08p 2,953.68p 2,960.00p 884325
27/06/2014 3,008.00p 3,013.00p 2,950.00p 2,988.00p 749951
26/06/2014 2,901.00p 3,036.00p 2,898.16p 3,000.00p 1012818
25/06/2014 2,901.00p 2,913.45p 2,795.00p 2,895.00p 706548
24/06/2014 2,850.00p 2,966.00p 2,815.00p 2,902.00p 1360828
23/06/2014 2,728.00p 2,824.00p 2,654.34p 2,815.00p 1180802
20/06/2014 2,756.00p 2,784.00p 2,720.00p 2,752.00p 1128117
19/06/2014 2,784.00p 2,797.00p 2,740.00p 2,748.00p 565826
18/06/2014 2,867.00p 2,892.00p 2,735.00p 2,740.00p 983412
17/06/2014 2,955.00p 2,999.00p 2,823.00p 2,863.00p 766857
16/06/2014 2,903.00p 2,971.00p 2,877.91p 2,930.00p 622343
13/06/2014 2,975.00p 3,079.00p 2,859.00p 2,919.00p 1840732
12/06/2014 3,258.00p 3,258.00p 3,060.00p 3,079.00p 837517
11/06/2014 3,323.00p 3,323.00p 3,202.00p 3,232.00p 1036607
10/06/2014 3,308.00p 3,334.00p 3,208.00p 3,300.00p 1623472
09/06/2014 3,375.00p 3,398.00p 3,172.80p 3,200.00p 2469251
06/06/2014 3,213.00p 3,794.30p 3,120.00p 3,350.00p 2468946
05/06/2014 2,724.00p 3,794.30p 2,529.00p 3,120.00p 10273286
04/06/2014 4,534.00p 4,583.00p 4,482.00p 4,523.00p 518682
03/06/2014 4,464.00p 4,533.00p 4,412.00p 4,529.00p 407048
02/06/2014 4,551.00p 4,594.00p 4,459.00p 4,474.00p 536519
30/05/2014 4,593.00p 4,620.00p 4,470.00p 4,527.00p 606313
29/05/2014 4,468.00p 4,633.00p 4,434.00p 4,584.00p 458017
28/05/2014 4,575.00p 4,581.43p 4,450.00p 4,480.00p 339910
27/05/2014 4,381.00p 4,569.77p 4,329.00p 4,562.00p 1199753
23/05/2014 4,342.00p 4,361.00p 4,158.00p 4,325.00p 559440
22/05/2014 4,209.00p 4,397.00p 4,082.00p 4,342.00p 1241842
21/05/2014 4,010.00p 4,085.00p 3,960.00p 4,082.00p 1359990
20/05/2014 3,872.00p 4,042.00p 3,836.27p 4,000.00p 925817
19/05/2014 3,805.00p 3,894.00p 3,760.00p 3,869.00p 945733
16/05/2014 3,921.00p 3,975.00p 3,708.00p 3,828.00p 1197928
15/05/2014 4,041.00p 4,104.00p 3,834.00p 3,948.00p 1209186
14/05/2014 4,166.00p 4,199.00p 4,001.00p 4,003.00p 728658
13/05/2014 4,107.00p 4,219.00p 4,087.00p 4,166.00p 743829
12/05/2014 4,137.00p 4,139.00p 4,000.00p 4,087.00p 709752
09/05/2014 4,115.00p 4,157.00p 4,027.21p 4,106.00p 1290572
08/05/2014 3,940.00p 4,120.00p 3,898.00p 4,110.00p 2182379
07/05/2014 4,133.00p 4,181.00p 3,892.00p 3,898.00p 860122
06/05/2014 4,384.00p 4,464.00p 4,155.00p 4,170.00p 568620
02/05/2014 4,400.00p 4,400.00p 4,201.00p 4,300.00p 1019221
01/05/2014 4,284.00p 4,383.00p 4,134.76p 4,200.00p 632672
30/04/2014 4,120.00p 4,325.00p 4,095.87p 4,274.00p 925871
29/04/2014 4,125.00p 4,222.86p 3,880.23p 4,100.00p 1534089
28/04/2014 4,414.00p 4,508.00p 4,106.00p 4,106.00p 1166198
25/04/2014 4,650.00p 4,650.00p 4,326.00p 4,378.00p 1411121
24/04/2014 4,761.00p 4,865.00p 4,476.00p 4,530.00p 1044422
23/04/2014 4,754.00p 4,754.00p 4,610.00p 4,710.00p 884571
22/04/2014 4,643.00p 4,819.00p 4,621.31p 4,719.00p 1143254
17/04/2014 4,605.00p 4,649.00p 4,501.00p 4,613.00p 1114812
16/04/2014 4,373.00p 4,575.00p 4,364.00p 4,531.00p 1032826
15/04/2014 4,336.00p 4,707.93p 4,310.65p 4,345.00p 1244181
14/04/2014 4,334.00p 4,421.00p 4,235.00p 4,340.00p 968700
11/04/2014 4,400.00p 4,713.99p 4,276.00p 4,334.00p 1345764
10/04/2014 4,774.00p 4,875.00p 4,386.26p 4,520.00p 1217063
09/04/2014 4,641.00p 4,886.00p 2,846.88p 4,774.00p 2417364
08/04/2014 4,606.00p 4,678.00p 4,273.00p 4,656.00p 2671897
07/04/2014 4,912.00p 4,960.00p 4,501.00p 4,617.00p 1965621
04/04/2014 5,048.00p 5,097.00p 4,920.50p 4,960.00p 1039736
03/04/2014 5,298.00p 5,299.00p 4,958.00p 5,012.00p 1194870
02/04/2014 5,298.00p 5,312.25p 5,093.00p 5,181.00p 884478
01/04/2014 5,232.00p 5,284.00p 5,110.00p 5,154.00p 914035
31/03/2014 5,098.00p 5,255.00p 5,024.00p 5,185.00p 960655
28/03/2014 5,160.00p 5,191.49p 5,018.00p 5,024.00p 777475
27/03/2014 5,214.00p 5,214.00p 5,036.00p 5,124.00p 461972
26/03/2014 5,176.00p 5,300.00p 5,120.00p 5,159.00p 1126877
25/03/2014 5,140.00p 5,226.00p 5,043.00p 5,123.00p 928657
24/03/2014 5,200.00p 5,410.00p 5,034.00p 5,050.00p 1171447
21/03/2014 5,625.00p 5,649.00p 5,396.00p 5,410.00p 846941
20/03/2014 5,878.00p 5,908.00p 5,500.00p 5,665.00p 1297293
19/03/2014 5,779.00p 5,990.00p 5,125.62p 5,908.00p 1408987
18/03/2014 5,250.00p 6,352.26p 4,950.00p 5,800.00p 3084281
17/03/2014 6,321.00p 6,403.84p 6,285.00p 6,326.00p 450952
14/03/2014 6,418.00p 6,461.05p 6,192.15p 6,350.00p 338685
13/03/2014 6,552.00p 6,552.00p 6,397.00p 6,428.00p 333137
12/03/2014 6,559.00p 6,561.00p 6,434.00p 6,506.00p 361250
11/03/2014 6,581.00p 6,613.00p 6,468.38p 6,561.00p 552443
10/03/2014 6,683.00p 6,710.00p 6,556.00p 6,579.00p 348073
07/03/2014 6,782.00p 6,788.00p 6,606.00p 6,690.00p 1064782
06/03/2014 6,926.00p 6,957.00p 6,737.00p 6,737.00p 453475
05/03/2014 6,965.00p 7,052.00p 6,865.00p 6,882.00p 431027
04/03/2014 7,000.00p 7,040.00p 6,876.88p 6,940.00p 742465
03/03/2014 6,888.00p 6,960.00p 6,788.00p 6,911.00p 738798
28/02/2014 7,038.00p 7,100.00p 6,850.00p 6,960.00p 5272262
27/02/2014 7,048.00p 7,195.00p 6,884.00p 6,981.00p 818726
26/02/2014 7,065.00p 7,073.00p 6,936.00p 7,050.00p 497059
25/02/2014 7,000.00p 7,035.00p 6,951.00p 7,020.00p 475504
24/02/2014 6,814.00p 7,025.00p 6,736.00p 7,025.00p 617593
21/02/2014 6,806.00p 6,875.00p 6,730.00p 6,800.00p 280362
20/02/2014 6,663.00p 6,799.00p 6,616.00p 6,730.00p 337509

*Close Price adjusted for both dividends and splits