ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2014 6,616.00p 6,720.00p 6,478.00p 6,712.00p 910322
18/02/2014 6,651.00p 6,651.00p 6,529.00p 6,571.00p 348838
17/02/2014 6,529.00p 6,687.00p 6,526.00p 6,630.00p 338038
14/02/2014 6,581.00p 6,594.00p 6,473.00p 6,526.00p 255593
13/02/2014 6,508.00p 6,758.00p 6,280.00p 6,562.00p 1152345
12/02/2014 6,190.00p 6,291.00p 6,190.00p 6,280.00p 269447
11/02/2014 6,188.00p 6,297.00p 6,126.00p 6,200.00p 368383
10/02/2014 6,308.00p 6,349.00p 6,172.91p 6,200.00p 261115
07/02/2014 6,258.00p 6,298.00p 6,110.00p 6,251.00p 595442
06/02/2014 6,311.00p 6,335.00p 6,015.00p 6,245.00p 263866
05/02/2014 6,243.00p 6,348.00p 6,173.00p 6,252.00p 327477
04/02/2014 6,207.00p 6,259.00p 6,084.00p 6,239.00p 283259
03/02/2014 6,292.00p 6,333.00p 6,174.00p 6,220.00p 277255
31/01/2014 6,316.00p 6,364.00p 6,032.00p 6,262.00p 383281
30/01/2014 6,225.00p 6,313.00p 6,058.00p 6,300.00p 330018
29/01/2014 6,102.00p 6,346.00p 5,959.53p 6,213.00p 732604
28/01/2014 5,860.00p 6,075.00p 5,831.32p 6,050.00p 741074
27/01/2014 6,127.00p 6,147.00p 5,787.00p 5,818.00p 947241
24/01/2014 6,300.00p 6,475.00p 6,105.00p 6,127.00p 474031
23/01/2014 6,590.00p 6,825.00p 6,196.00p 6,296.00p 966717
22/01/2014 6,792.00p 6,875.00p 6,739.00p 6,825.00p 288201
21/01/2014 6,717.00p 6,834.00p 6,704.00p 6,807.00p 276561
20/01/2014 6,850.00p 6,912.03p 6,721.00p 6,749.00p 271281
17/01/2014 6,940.00p 6,999.00p 6,858.00p 6,907.00p 339653
16/01/2014 6,750.00p 6,969.00p 6,591.00p 6,933.00p 669839
15/01/2014 6,696.00p 6,854.00p 6,470.05p 6,694.00p 621574
14/01/2014 6,731.00p 6,899.00p 6,350.00p 6,650.00p 1542520
13/01/2014 7,016.00p 7,100.00p 6,794.00p 6,860.00p 670036
10/01/2014 6,905.00p 7,008.00p 6,726.40p 7,008.00p 299460
09/01/2014 6,972.00p 6,975.00p 6,783.84p 6,858.00p 557403
08/01/2014 6,850.00p 6,944.00p 6,828.00p 6,926.00p 351073
07/01/2014 6,824.00p 6,831.00p 6,664.00p 6,828.00p 408514
06/01/2014 6,750.00p 6,805.00p 6,624.00p 6,799.00p 327976
03/01/2014 6,570.00p 6,767.88p 6,479.00p 6,750.00p 440113
02/01/2014 6,164.00p 6,540.00p 6,090.44p 6,479.00p 229729
31/12/2013 6,100.00p 6,149.00p 6,064.00p 6,124.00p 78577
30/12/2013 6,240.00p 6,269.72p 6,087.00p 6,101.00p 233820
27/12/2013 6,234.00p 6,272.00p 6,096.00p 6,188.00p 147125
24/12/2013 6,175.00p 6,245.00p 6,100.00p 6,180.00p 15736
23/12/2013 6,185.00p 6,245.00p 6,138.07p 6,188.00p 68488
20/12/2013 6,218.00p 6,218.00p 6,023.00p 6,156.00p 221662
19/12/2013 5,951.00p 6,173.00p 5,946.00p 6,155.00p 243703
18/12/2013 5,882.00p 6,074.15p 5,882.00p 5,946.00p 255043
17/12/2013 5,977.00p 6,052.00p 5,925.00p 6,024.00p 291724
16/12/2013 5,906.00p 6,078.91p 5,828.70p 6,019.00p 141635
13/12/2013 5,971.00p 5,998.00p 5,906.00p 5,947.00p 96470
12/12/2013 6,035.00p 6,037.00p 5,882.40p 5,932.00p 140396
11/12/2013 5,936.00p 6,097.00p 5,894.00p 6,037.00p 270222
10/12/2013 6,000.00p 6,030.00p 5,865.00p 5,925.00p 641298
09/12/2013 5,990.00p 6,062.00p 5,926.00p 6,000.00p 482148
06/12/2013 6,026.00p 6,090.00p 5,652.00p 5,985.00p 295979
05/12/2013 5,695.00p 6,033.00p 5,650.00p 6,010.00p 697723
04/12/2013 5,717.00p 5,799.00p 5,651.00p 5,691.00p 220912
03/12/2013 5,825.00p 5,874.00p 5,602.00p 5,709.00p 310663
02/12/2013 5,792.00p 5,877.00p 5,773.00p 5,874.00p 410939
29/11/2013 5,808.00p 5,812.00p 5,760.00p 5,800.00p 183949
28/11/2013 5,848.00p 5,848.00p 5,652.00p 5,799.00p 264754
27/11/2013 5,806.00p 5,906.58p 5,696.00p 5,721.00p 292678
26/11/2013 5,756.00p 5,909.00p 5,755.44p 5,806.00p 227537
25/11/2013 5,856.00p 5,924.00p 5,771.00p 5,779.00p 150763
22/11/2013 5,798.00p 5,897.05p 5,752.00p 5,814.00p 190213
21/11/2013 5,789.00p 5,881.00p 5,717.10p 5,805.00p 126784
20/11/2013 5,750.00p 5,835.00p 5,722.00p 5,790.00p 291738
19/11/2013 5,869.00p 5,869.00p 5,753.00p 5,772.00p 190873
18/11/2013 5,691.00p 5,876.00p 5,679.07p 5,861.00p 242238
15/11/2013 5,750.00p 5,770.00p 5,685.00p 5,736.00p 306425
14/11/2013 5,756.00p 5,832.00p 5,675.00p 5,733.00p 288025
13/11/2013 5,669.00p 5,758.00p 5,634.00p 5,675.00p 269015
12/11/2013 5,710.00p 5,821.00p 5,670.00p 5,699.00p 162003
11/11/2013 5,656.00p 5,818.00p 5,656.00p 5,687.00p 372478
08/11/2013 5,801.00p 5,815.00p 5,501.00p 5,656.00p 668574
07/11/2013 5,998.00p 5,999.00p 5,784.00p 5,944.00p 528388
06/11/2013 5,812.00p 6,024.00p 5,776.00p 5,944.00p 416573
05/11/2013 5,885.00p 5,897.67p 5,721.00p 5,776.00p 289039
04/11/2013 5,840.00p 5,900.00p 5,750.00p 5,846.00p 470912
01/11/2013 5,698.00p 5,821.00p 5,637.00p 5,750.00p 685293
31/10/2013 5,551.00p 5,675.00p 5,487.56p 5,670.00p 445900
30/10/2013 5,571.00p 5,575.00p 5,432.00p 5,550.00p 445370
29/10/2013 5,466.00p 5,567.00p 5,382.00p 5,514.00p 581126
28/10/2013 5,282.00p 5,473.00p 5,281.00p 5,420.00p 609024
25/10/2013 5,150.00p 5,272.00p 5,005.00p 5,257.00p 944707
24/10/2013 5,056.00p 5,256.82p 5,000.00p 5,105.00p 7199718
23/10/2013 5,500.00p 5,500.00p 5,056.00p 5,205.00p 939513
22/10/2013 5,390.00p 5,500.00p 5,377.00p 5,413.00p 288597
21/10/2013 5,394.00p 5,440.00p 5,337.00p 5,387.00p 393014
18/10/2013 5,340.00p 5,519.00p 5,305.00p 5,366.00p 399053
17/10/2013 5,230.00p 5,305.00p 5,106.00p 5,305.00p 331644
16/10/2013 5,131.00p 5,267.00p 5,082.00p 5,240.00p 328827
15/10/2013 5,000.00p 5,169.00p 4,912.00p 5,140.00p 337516
14/10/2013 5,045.00p 5,082.00p 4,961.00p 5,060.00p 289464
11/10/2013 5,000.00p 5,070.75p 4,957.00p 5,050.00p 443840
10/10/2013 4,878.00p 5,013.00p 4,829.00p 5,000.00p 355082
09/10/2013 4,943.00p 4,972.00p 4,810.00p 4,862.00p 370113
08/10/2013 5,144.00p 5,162.00p 4,952.00p 4,961.00p 327575
07/10/2013 4,957.00p 5,110.00p 4,957.00p 5,105.00p 161566
04/10/2013 4,987.00p 5,050.00p 4,915.00p 5,012.00p 279626
03/10/2013 5,140.00p 5,140.00p 4,935.00p 4,999.00p 294216
02/10/2013 5,023.00p 5,140.91p 4,999.45p 5,037.00p 142561
01/10/2013 5,131.00p 5,174.00p 4,891.00p 5,120.00p 304482
30/09/2013 5,118.00p 5,195.30p 4,920.00p 5,141.00p 268432
27/09/2013 5,102.00p 5,176.00p 4,977.00p 5,176.00p 338422
26/09/2013 5,203.00p 5,299.00p 5,054.00p 5,100.00p 324877
25/09/2013 5,250.00p 5,346.84p 5,100.00p 5,180.00p 460318
24/09/2013 5,450.00p 5,524.00p 5,222.00p 5,250.00p 528471
23/09/2013 5,737.00p 5,737.00p 5,369.00p 5,443.00p 583298
20/09/2013 5,480.00p 5,774.00p 5,469.00p 5,701.00p 866055
19/09/2013 5,140.00p 5,478.00p 5,113.30p 5,469.00p 1378414
18/09/2013 4,882.00p 5,002.00p 4,813.00p 4,833.00p 481883
17/09/2013 5,294.00p 5,362.00p 4,793.00p 4,880.00p 1084978
16/09/2013 5,300.00p 5,395.00p 5,251.00p 5,362.00p 185742
13/09/2013 5,212.00p 5,295.00p 5,176.00p 5,219.00p 163942
12/09/2013 5,174.00p 5,200.00p 5,118.00p 5,192.00p 146319
11/09/2013 5,100.00p 5,242.00p 5,074.00p 5,139.00p 373445
10/09/2013 5,043.00p 5,170.00p 4,985.00p 5,084.00p 272209
09/09/2013 4,868.00p 5,056.00p 4,868.00p 4,985.00p 175543
06/09/2013 5,000.00p 5,059.00p 4,923.50p 5,030.00p 212071
05/09/2013 4,921.00p 5,040.00p 4,897.00p 5,000.00p 279983
04/09/2013 5,002.00p 5,002.00p 4,911.00p 4,917.00p 180471
03/09/2013 4,962.00p 4,995.00p 4,878.00p 4,982.00p 171143
02/09/2013 4,724.00p 4,959.00p 4,724.00p 4,917.00p 188516
30/08/2013 4,767.00p 4,853.00p 4,710.00p 4,750.00p 179410
29/08/2013 4,773.00p 4,797.00p 4,712.00p 4,782.00p 239931
28/08/2013 4,791.00p 4,808.00p 4,685.00p 4,723.00p 239059
27/08/2013 4,948.00p 4,948.00p 4,770.00p 4,808.00p 333578
23/08/2013 4,910.00p 4,964.00p 4,881.00p 4,932.00p 124593
22/08/2013 4,838.00p 4,949.00p 4,838.00p 4,881.00p 236706
21/08/2013 4,859.00p 5,027.00p 4,818.50p 4,867.00p 576612
20/08/2013 4,812.00p 4,877.00p 4,705.00p 4,844.00p 342641
19/08/2013 4,886.00p 4,920.00p 4,835.00p 4,877.00p 108345
16/08/2013 4,830.00p 4,902.00p 4,794.00p 4,835.00p 123422
15/08/2013 4,975.00p 4,975.00p 4,791.00p 4,830.00p 260098
14/08/2013 4,906.00p 4,952.00p 4,851.00p 4,923.00p 247194
13/08/2013 4,962.00p 4,979.00p 4,890.00p 4,925.00p 656906
12/08/2013 4,929.00p 4,975.00p 4,866.00p 4,918.00p 675228
09/08/2013 4,999.00p 4,999.00p 4,867.00p 4,875.00p 285078
08/08/2013 4,950.00p 4,950.00p 4,844.00p 4,888.00p 429261
07/08/2013 5,030.00p 5,030.00p 4,868.00p 4,927.00p 250946
06/08/2013 5,020.00p 5,073.00p 4,933.00p 4,978.00p 565364
05/08/2013 4,801.00p 5,019.00p 4,758.00p 5,019.00p 999843
02/08/2013 4,829.00p 4,829.00p 4,771.00p 4,780.00p 171725
01/08/2013 4,779.00p 4,857.90p 4,716.25p 4,778.00p 158772
31/07/2013 4,742.00p 4,777.00p 4,703.00p 4,736.00p 165409
30/07/2013 4,626.00p 4,775.00p 4,606.50p 4,733.00p 417343
29/07/2013 4,621.00p 4,663.00p 4,579.00p 4,626.00p 231205
26/07/2013 4,610.00p 4,680.00p 4,540.00p 4,615.00p 215104
25/07/2013 4,570.00p 4,654.00p 4,570.00p 4,626.00p 205978
24/07/2013 4,622.00p 4,631.00p 4,552.00p 4,601.00p 276977
23/07/2013 4,596.00p 4,649.00p 4,570.00p 4,574.00p 266776
22/07/2013 4,600.00p 4,618.40p 4,554.00p 4,599.00p 197332
19/07/2013 4,561.00p 4,612.00p 4,504.00p 4,577.00p 277731
18/07/2013 4,478.00p 4,535.00p 4,430.50p 4,529.00p 141415
17/07/2013 4,399.00p 4,466.93p 4,367.00p 4,443.00p 179797
16/07/2013 4,516.00p 4,516.00p 4,349.80p 4,412.00p 985006
15/07/2013 4,440.00p 4,491.00p 4,440.00p 4,480.00p 171201
12/07/2013 4,371.00p 4,467.00p 4,318.00p 4,438.00p 308680
11/07/2013 4,355.00p 4,410.00p 4,323.00p 4,333.00p 145107
10/07/2013 4,346.00p 4,417.00p 4,252.00p 4,336.00p 227854
09/07/2013 4,391.00p 4,453.00p 4,319.00p 4,393.00p 163596
08/07/2013 4,325.00p 4,449.40p 4,320.00p 4,336.00p 188509
05/07/2013 4,335.00p 4,384.00p 4,293.00p 4,346.00p 145179
04/07/2013 4,182.00p 4,381.00p 4,097.70p 4,355.00p 254232
03/07/2013 4,004.00p 4,135.00p 3,998.50p 4,127.00p 267637
02/07/2013 4,124.00p 4,133.00p 4,010.00p 4,025.00p 567743
01/07/2013 4,049.00p 4,125.00p 4,018.00p 4,112.00p 302817
28/06/2013 4,036.00p 4,068.00p 4,000.00p 4,045.00p 203568
27/06/2013 4,000.00p 4,071.00p 3,970.57p 4,004.00p 329025
26/06/2013 3,985.00p 4,087.00p 3,981.00p 4,009.00p 267419
25/06/2013 3,839.00p 4,039.00p 3,825.00p 3,990.00p 591282
24/06/2013 4,068.00p 4,078.00p 3,826.00p 3,859.00p 700949
21/06/2013 4,108.00p 4,146.80p 4,020.00p 4,051.00p 393482
20/06/2013 4,118.00p 4,195.00p 4,088.00p 4,110.00p 548840
19/06/2013 4,090.00p 4,195.00p 4,081.00p 4,195.00p 400556
18/06/2013 4,134.00p 4,135.00p 4,000.42p 4,081.00p 396523
17/06/2013 3,981.00p 4,132.00p 3,969.20p 4,114.00p 321556
14/06/2013 4,000.00p 4,032.00p 3,910.00p 3,976.00p 500424
13/06/2013 3,950.00p 3,950.00p 3,723.00p 3,910.00p 639156
12/06/2013 4,135.00p 4,265.00p 3,981.00p 4,032.00p 999868
11/06/2013 4,117.00p 4,141.00p 3,966.00p 3,981.00p 445310
10/06/2013 3,950.00p 4,170.00p 3,890.00p 4,114.00p 678107
07/06/2013 3,869.00p 3,945.00p 3,828.00p 3,890.00p 498991
06/06/2013 3,850.00p 3,902.00p 3,813.00p 3,850.00p 521059
05/06/2013 3,915.00p 4,012.00p 3,802.00p 3,838.00p 740442
04/06/2013 3,960.00p 4,025.00p 3,960.00p 4,012.00p 775391
03/06/2013 3,921.00p 4,003.00p 3,806.53p 3,963.00p 778842
31/05/2013 3,936.00p 3,971.00p 3,832.00p 3,917.00p 387215
30/05/2013 3,858.00p 3,948.00p 3,827.00p 3,923.00p 231039
29/05/2013 3,876.00p 3,907.00p 3,836.00p 3,852.00p 227384
28/05/2013 3,850.00p 3,889.00p 3,811.00p 3,860.00p 240359
24/05/2013 3,890.00p 3,913.00p 3,700.00p 3,811.00p 282980
23/05/2013 3,790.00p 3,894.15p 3,788.00p 3,890.00p 483965
22/05/2013 3,851.00p 3,933.00p 3,823.00p 3,892.00p 311098
21/05/2013 3,794.00p 3,845.00p 3,741.00p 3,836.00p 400794
20/05/2013 3,812.00p 3,827.20p 3,657.25p 3,777.00p 549683
17/05/2013 3,700.00p 3,847.00p 3,700.00p 3,826.00p 332148
16/05/2013 3,739.00p 3,781.35p 3,667.00p 3,739.00p 418936
15/05/2013 3,732.00p 3,798.00p 3,712.00p 3,732.00p 535997
14/05/2013 3,738.00p 3,743.00p 3,672.00p 3,723.00p 584390
13/05/2013 3,783.00p 3,796.76p 3,694.00p 3,698.00p 447410
10/05/2013 3,682.00p 3,814.00p 3,499.03p 3,773.00p 452653
09/05/2013 3,573.00p 3,653.00p 3,561.00p 3,610.00p 501220

*Close Price adjusted for both dividends and splits