ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2012 1,869.00p 1,871.77p 1,798.96p 1,846.00p 266326
19/07/2012 1,860.00p 1,890.00p 1,831.00p 1,850.00p 352022
18/07/2012 1,847.00p 1,875.00p 1,825.00p 1,868.00p 433319
17/07/2012 1,857.00p 1,870.85p 1,824.00p 1,825.00p 389991
16/07/2012 1,803.00p 1,874.00p 1,803.00p 1,872.00p 548781
13/07/2012 1,835.00p 1,835.00p 1,789.00p 1,820.00p 822174
12/07/2012 1,801.00p 1,827.00p 1,786.00p 1,810.00p 374396
11/07/2012 1,807.00p 1,899.00p 1,807.00p 1,820.00p 2239857
10/07/2012 1,700.00p 1,855.00p 1,700.00p 1,855.00p 1611815
09/07/2012 1,651.00p 1,665.24p 1,635.00p 1,644.00p 357764
06/07/2012 1,673.00p 1,677.00p 1,650.36p 1,660.00p 194111
05/07/2012 1,741.00p 1,741.00p 1,656.00p 1,661.00p 604093
04/07/2012 1,728.00p 1,740.00p 1,679.00p 1,724.00p 126745
03/07/2012 1,720.00p 1,739.00p 1,704.00p 1,704.00p 730000
02/07/2012 1,756.00p 1,787.00p 1,697.00p 1,715.00p 456994
29/06/2012 1,726.00p 1,781.00p 1,714.00p 1,775.00p 400839
28/06/2012 1,673.00p 1,688.00p 1,651.00p 1,676.00p 148733
27/06/2012 1,664.00p 1,677.00p 1,637.00p 1,666.00p 340746
26/06/2012 1,625.00p 1,662.00p 1,625.00p 1,650.00p 203335
25/06/2012 1,630.00p 1,664.00p 1,627.00p 1,637.00p 518529
22/06/2012 1,652.00p 1,699.00p 1,645.00p 1,663.00p 258373
21/06/2012 1,656.00p 1,709.00p 1,637.92p 1,688.00p 205970
20/06/2012 1,656.00p 1,677.00p 1,633.00p 1,656.00p 265919
19/06/2012 1,630.00p 1,665.00p 1,630.00p 1,643.00p 170504
18/06/2012 1,656.00p 1,684.00p 1,630.00p 1,632.00p 381797
15/06/2012 1,577.00p 1,675.00p 1,558.00p 1,649.00p 511397
14/06/2012 1,573.00p 1,575.20p 1,545.00p 1,557.00p 402053
13/06/2012 1,601.00p 1,626.00p 1,557.00p 1,565.00p 339390
12/06/2012 1,598.00p 1,605.00p 1,578.00p 1,590.00p 410450
11/06/2012 1,642.00p 1,669.00p 1,589.00p 1,592.00p 218363
08/06/2012 1,667.00p 1,667.00p 1,593.64p 1,627.00p 271523
07/06/2012 1,678.00p 1,678.00p 1,645.00p 1,660.00p 596426
06/06/2012 1,691.00p 1,718.00p 1,620.00p 1,649.00p 743852
01/06/2012 1,730.00p 1,758.00p 1,684.00p 1,695.00p 363478
31/05/2012 1,743.00p 1,751.00p 1,672.00p 1,746.00p 452730
30/05/2012 1,754.00p 1,754.00p 1,710.00p 1,725.00p 412246
29/05/2012 1,775.00p 1,779.57p 1,717.00p 1,735.00p 759857
28/05/2012 1,735.00p 1,755.00p 1,703.00p 1,740.00p 546467
25/05/2012 1,654.00p 1,734.00p 1,649.00p 1,709.00p 693784
24/05/2012 1,589.00p 1,699.00p 1,555.00p 1,655.00p 1280325
23/05/2012 1,556.00p 1,556.00p 1,496.00p 1,522.00p 150073
22/05/2012 1,504.00p 1,565.00p 1,492.00p 1,546.00p 448576
21/05/2012 1,546.00p 1,569.00p 1,483.00p 1,485.00p 486669
18/05/2012 1,560.00p 1,560.00p 1,523.05p 1,535.00p 1242118
17/05/2012 1,581.00p 1,581.00p 1,545.00p 1,562.00p 303113
16/05/2012 1,566.00p 1,603.00p 1,551.00p 1,560.00p 307912
15/05/2012 1,555.00p 1,604.00p 1,551.00p 1,593.00p 376087
14/05/2012 1,595.00p 1,600.00p 1,542.00p 1,564.00p 634215
11/05/2012 1,547.00p 1,606.00p 1,541.00p 1,606.00p 469447
10/05/2012 1,457.00p 1,570.00p 1,455.96p 1,570.00p 691982
09/05/2012 1,435.00p 1,475.00p 1,435.00p 1,475.00p 750199
08/05/2012 1,420.00p 1,450.00p 1,420.00p 1,445.00p 873662
04/05/2012 1,442.00p 1,447.00p 1,417.50p 1,440.00p 576467
03/05/2012 1,463.00p 1,469.34p 1,428.00p 1,440.00p 786484
02/05/2012 1,556.00p 1,612.00p 1,459.00p 1,480.00p 595299
01/05/2012 1,482.00p 1,496.00p 1,450.00p 1,483.00p 274737
30/04/2012 1,470.00p 1,496.00p 1,443.00p 1,478.00p 740803
27/04/2012 1,430.00p 1,460.00p 1,390.00p 1,460.00p 2511212
26/04/2012 1,380.00p 1,603.07p 1,325.00p 1,395.00p 6024846
25/04/2012 1,561.00p 1,623.00p 1,561.00p 1,597.00p 621369
24/04/2012 1,585.00p 1,590.00p 1,557.00p 1,567.00p 523366
23/04/2012 1,590.00p 1,606.00p 1,564.00p 1,567.00p 799891
20/04/2012 1,617.00p 1,653.00p 1,560.61p 1,613.00p 1124956
19/04/2012 1,614.00p 1,624.00p 1,579.00p 1,610.00p 939585
18/04/2012 1,600.00p 1,621.71p 1,588.00p 1,595.00p 622868
17/04/2012 1,594.00p 1,628.00p 1,593.52p 1,594.00p 717567
16/04/2012 1,626.00p 1,650.00p 1,592.00p 1,600.00p 567368
13/04/2012 1,638.00p 1,683.00p 1,608.00p 1,626.00p 208363
12/04/2012 1,623.00p 1,678.00p 1,605.00p 1,645.00p 302657
11/04/2012 1,575.00p 1,632.00p 1,563.00p 1,611.00p 540671
10/04/2012 1,654.00p 1,704.00p 1,585.00p 1,585.00p 561002
05/04/2012 1,716.00p 1,722.00p 1,648.71p 1,665.00p 477186
04/04/2012 1,770.00p 1,785.00p 1,684.00p 1,700.00p 771872
03/04/2012 1,796.00p 1,809.00p 1,759.00p 1,788.00p 689710
02/04/2012 1,780.00p 1,818.00p 1,767.00p 1,800.00p 569453
30/03/2012 1,792.00p 1,801.00p 1,733.00p 1,782.00p 444500
29/03/2012 1,823.00p 1,857.00p 1,749.00p 1,759.00p 600648
28/03/2012 1,884.00p 1,895.00p 1,816.00p 1,825.00p 416728
27/03/2012 1,868.00p 1,904.00p 1,865.00p 1,893.00p 569711
26/03/2012 1,809.00p 1,880.00p 1,757.10p 1,878.00p 366329
23/03/2012 1,762.00p 1,820.50p 1,762.00p 1,816.00p 509043
22/03/2012 1,749.00p 1,789.00p 1,722.00p 1,765.00p 170272
21/03/2012 1,740.00p 1,780.00p 1,737.00p 1,765.00p 303263
20/03/2012 1,764.00p 1,766.00p 1,713.00p 1,740.00p 416813
19/03/2012 1,730.00p 1,785.00p 1,730.00p 1,754.00p 513755
16/03/2012 1,706.00p 1,749.00p 1,695.00p 1,740.00p 582228
15/03/2012 1,707.00p 1,735.00p 1,675.00p 1,695.00p 431607
14/03/2012 1,735.00p 1,735.00p 1,690.80p 1,706.00p 305782
13/03/2012 1,757.00p 1,758.00p 1,708.00p 1,716.00p 277479
12/03/2012 1,727.00p 1,757.00p 1,717.00p 1,736.00p 420448
09/03/2012 1,733.00p 1,771.00p 1,713.00p 1,742.00p 448523
08/03/2012 1,691.00p 1,730.00p 1,685.00p 1,717.00p 391985
07/03/2012 1,652.00p 1,707.00p 1,652.00p 1,702.00p 396760
06/03/2012 1,711.00p 1,719.00p 1,625.00p 1,679.00p 745087
05/03/2012 1,787.00p 1,787.00p 1,700.00p 1,700.00p 659605
02/03/2012 1,776.00p 1,852.00p 1,770.50p 1,777.00p 271545
01/03/2012 1,851.00p 1,851.00p 1,766.00p 1,782.00p 614442
29/02/2012 1,859.00p 1,873.00p 1,825.05p 1,836.00p 347089
28/02/2012 1,793.00p 1,845.00p 1,793.00p 1,842.00p 238210
27/02/2012 1,848.00p 1,872.00p 1,792.00p 1,805.00p 235521
24/02/2012 1,890.00p 1,901.00p 1,828.00p 1,828.00p 203811
23/02/2012 1,813.00p 1,877.00p 1,813.00p 1,868.00p 224718
22/02/2012 1,854.00p 1,911.00p 1,838.98p 1,908.00p 286928
21/02/2012 1,904.00p 1,915.00p 1,844.00p 1,875.00p 297915
20/02/2012 1,877.00p 1,900.00p 1,859.88p 1,892.00p 125926
17/02/2012 1,860.00p 1,900.00p 1,847.05p 1,854.00p 123115
16/02/2012 1,877.00p 1,877.00p 1,817.05p 1,851.00p 201987
15/02/2012 1,890.00p 1,890.00p 1,843.94p 1,881.00p 123146
14/02/2012 1,866.00p 1,895.00p 1,845.00p 1,852.00p 145433
13/02/2012 1,914.00p 1,930.00p 1,876.00p 1,894.00p 176846
10/02/2012 1,895.00p 1,901.00p 1,825.00p 1,888.00p 302309
09/02/2012 1,821.00p 1,927.00p 1,821.00p 1,897.00p 269703
08/02/2012 1,882.00p 1,907.95p 1,820.00p 1,836.00p 243326
07/02/2012 1,900.00p 1,924.00p 1,870.00p 1,896.00p 449619
06/02/2012 1,835.00p 1,875.00p 1,824.00p 1,845.00p 150295
03/02/2012 1,850.00p 1,881.00p 1,796.00p 1,865.00p 235395
02/02/2012 1,777.00p 1,870.00p 1,777.00p 1,838.00p 682121
01/02/2012 1,745.00p 1,834.00p 1,727.00p 1,777.00p 1638368
31/01/2012 1,760.00p 1,760.00p 1,705.00p 1,720.00p 438821
30/01/2012 1,763.00p 1,763.00p 1,715.00p 1,730.00p 373059
27/01/2012 1,795.00p 1,835.00p 1,738.00p 1,748.00p 315069
26/01/2012 1,800.00p 1,849.00p 1,769.00p 1,820.00p 309264
25/01/2012 1,727.00p 1,814.00p 1,666.00p 1,810.00p 461997
24/01/2012 1,734.00p 1,734.00p 1,697.00p 1,711.00p 372590
23/01/2012 1,754.00p 1,783.00p 1,727.05p 1,749.00p 519432
20/01/2012 1,715.00p 1,772.00p 1,710.00p 1,772.00p 857098
19/01/2012 1,540.00p 1,852.00p 1,520.00p 1,760.00p 2527657
18/01/2012 1,430.00p 1,508.00p 1,428.00p 1,492.00p 503162
17/01/2012 1,515.00p 1,515.00p 1,438.00p 1,445.00p 369874
16/01/2012 1,488.00p 1,500.00p 1,464.00p 1,488.00p 165893
13/01/2012 1,539.00p 1,540.95p 1,465.00p 1,484.00p 471334
12/01/2012 1,453.00p 1,536.66p 1,453.00p 1,507.00p 707981
11/01/2012 1,480.00p 1,513.00p 1,470.00p 1,495.00p 743120
10/01/2012 1,440.00p 1,480.00p 1,427.25p 1,475.00p 476663
09/01/2012 1,404.00p 1,431.00p 1,396.00p 1,422.00p 324709
06/01/2012 1,350.00p 1,431.00p 1,347.00p 1,404.00p 549737
05/01/2012 1,321.00p 1,350.00p 1,319.00p 1,340.00p 506162
04/01/2012 1,320.00p 1,337.00p 1,300.00p 1,320.00p 346255
03/01/2012 1,276.00p 1,367.00p 1,236.00p 1,330.00p 435706
30/12/2011 1,256.00p 1,256.00p 1,216.00p 1,236.00p 188647
29/12/2011 1,258.00p 1,260.00p 1,223.92p 1,242.00p 266326
28/12/2011 1,245.00p 1,267.00p 1,242.00p 1,244.00p 257876
23/12/2011 1,225.00p 1,243.00p 1,215.00p 1,240.00p 248460
22/12/2011 1,175.00p 1,225.00p 1,166.00p 1,221.00p 521384
21/12/2011 1,182.00p 1,182.00p 1,155.00p 1,165.00p 373612
20/12/2011 1,156.00p 1,166.00p 1,124.00p 1,165.00p 898636
19/12/2011 1,162.00p 1,175.00p 1,143.00p 1,152.00p 272300
16/12/2011 1,186.00p 1,200.00p 1,179.00p 1,182.00p 197398
15/12/2011 1,154.00p 1,180.74p 1,142.00p 1,164.00p 588150
14/12/2011 1,211.00p 1,223.89p 1,132.00p 1,142.00p 1456849
13/12/2011 1,244.00p 1,251.00p 1,204.00p 1,210.00p 221010
12/12/2011 1,228.00p 1,259.00p 1,214.00p 1,240.00p 414226
09/12/2011 1,290.00p 1,296.79p 1,202.00p 1,230.00p 732634
08/12/2011 1,378.00p 1,379.00p 1,290.00p 1,301.00p 473979
07/12/2011 1,408.00p 1,408.00p 1,345.00p 1,364.00p 469965
06/12/2011 1,420.00p 1,420.00p 1,351.00p 1,381.00p 242265
05/12/2011 1,382.00p 1,462.00p 1,356.41p 1,407.00p 411660
02/12/2011 1,378.00p 1,378.00p 1,336.61p 1,360.00p 235131
01/12/2011 1,366.00p 1,370.00p 1,321.00p 1,349.00p 601763
30/11/2011 1,320.00p 1,360.00p 1,288.33p 1,360.00p 726823
29/11/2011 1,329.00p 1,340.00p 1,304.00p 1,327.00p 348505
28/11/2011 1,288.00p 1,328.00p 1,272.00p 1,324.00p 698859
25/11/2011 1,284.00p 1,284.00p 1,244.00p 1,270.00p 271676
24/11/2011 1,246.00p 1,325.00p 1,241.50p 1,275.00p 996221
23/11/2011 1,232.00p 1,244.00p 1,200.00p 1,230.00p 746895
22/11/2011 1,254.00p 1,264.00p 1,225.00p 1,240.00p 445687
21/11/2011 1,294.00p 1,294.00p 1,205.00p 1,236.00p 466645
18/11/2011 1,326.00p 1,326.00p 1,291.00p 1,292.00p 321735
17/11/2011 1,394.00p 1,394.00p 1,301.00p 1,319.00p 852633
16/11/2011 1,441.00p 1,441.00p 1,369.00p 1,392.00p 280600
15/11/2011 1,435.00p 1,445.00p 1,408.50p 1,431.00p 361984
14/11/2011 1,487.00p 1,487.00p 1,419.00p 1,426.00p 422159
11/11/2011 1,450.00p 1,456.00p 1,427.00p 1,456.00p 522557
10/11/2011 1,450.00p 1,519.00p 1,412.00p 1,440.00p 397256
09/11/2011 1,480.00p 1,499.00p 1,464.25p 1,465.00p 481100
08/11/2011 1,436.00p 1,506.25p 1,428.00p 1,473.00p 431499
07/11/2011 1,457.00p 1,489.00p 1,435.00p 1,473.00p 1055829
04/11/2011 1,495.00p 1,495.00p 1,421.00p 1,455.00p 863855
03/11/2011 1,450.00p 1,502.00p 1,410.00p 1,475.00p 952580
02/11/2011 1,453.00p 1,556.40p 1,453.00p 1,500.00p 558031
01/11/2011 1,513.00p 1,553.59p 1,471.00p 1,479.00p 338000
31/10/2011 1,548.00p 1,577.00p 1,508.00p 1,556.00p 421718
28/10/2011 1,597.00p 1,625.00p 1,558.95p 1,580.00p 333218
27/10/2011 1,524.00p 1,600.00p 1,520.00p 1,597.00p 439186
26/10/2011 1,476.00p 1,500.00p 1,466.00p 1,491.00p 386453
25/10/2011 1,457.00p 1,497.00p 1,456.00p 1,484.00p 412200
24/10/2011 1,451.00p 1,476.00p 1,404.85p 1,470.00p 342147
21/10/2011 1,429.00p 1,459.00p 1,404.00p 1,450.00p 277870
20/10/2011 1,421.00p 1,461.00p 1,402.00p 1,429.00p 385888
19/10/2011 1,466.00p 1,466.00p 1,405.00p 1,456.00p 350517
18/10/2011 1,447.00p 1,469.00p 1,414.00p 1,445.00p 778319
17/10/2011 1,467.00p 1,496.30p 1,401.00p 1,440.00p 705384
14/10/2011 1,475.00p 1,510.00p 1,335.00p 1,480.00p 3214261
13/10/2011 1,546.00p 1,585.00p 1,494.00p 1,506.00p 640741
12/10/2011 1,450.00p 1,572.00p 1,450.00p 1,561.00p 520255
11/10/2011 1,530.00p 1,543.00p 1,454.00p 1,488.00p 525036
10/10/2011 1,441.00p 1,566.24p 1,439.40p 1,537.00p 719240
07/10/2011 1,383.00p 1,480.00p 1,383.00p 1,443.00p 627330
06/10/2011 1,342.00p 1,400.00p 1,324.00p 1,396.00p 1154307
05/10/2011 1,310.00p 1,390.00p 1,295.00p 1,325.00p 950680

*Close Price adjusted for both dividends and splits