ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/02/2010 458.75p 478.00p 458.75p 474.00p 124855
15/02/2010 450.50p 475.00p 450.50p 461.00p 368031
12/02/2010 437.50p 455.00p 436.50p 455.00p 588902
11/02/2010 419.00p 440.00p 418.70p 438.00p 232520
10/02/2010 410.00p 422.00p 410.00p 417.50p 81769
09/02/2010 413.50p 418.00p 413.50p 415.25p 175834
08/02/2010 415.00p 422.25p 403.50p 415.00p 444671
05/02/2010 415.50p 423.00p 415.00p 415.00p 179573
04/02/2010 432.25p 436.00p 417.25p 420.00p 209671
03/02/2010 441.75p 444.50p 433.50p 436.75p 564573
02/02/2010 433.25p 444.00p 433.25p 441.50p 266466
01/02/2010 435.00p 441.50p 430.00p 441.50p 255669
29/01/2010 432.00p 438.00p 428.40p 432.00p 601791
28/01/2010 428.00p 435.50p 422.36p 428.00p 200926
27/01/2010 431.50p 432.75p 424.00p 425.00p 448873
26/01/2010 423.00p 435.25p 423.00p 429.00p 343932
25/01/2010 435.00p 437.25p 416.64p 421.00p 773744
22/01/2010 443.75p 445.75p 430.50p 437.25p 409573
21/01/2010 452.25p 457.75p 443.75p 443.75p 332909
20/01/2010 452.00p 456.25p 445.50p 449.25p 277395
19/01/2010 437.00p 452.00p 432.00p 452.00p 975286
18/01/2010 445.00p 448.75p 431.00p 435.00p 2592989
15/01/2010 482.00p 486.25p 466.00p 468.00p 348938
14/01/2010 459.00p 484.00p 457.50p 480.00p 258729
13/01/2010 464.25p 473.00p 458.25p 458.50p 174936
12/01/2010 468.75p 474.00p 458.00p 468.50p 747290
11/01/2010 478.00p 480.18p 471.28p 473.25p 147256
08/01/2010 481.00p 485.25p 476.50p 480.00p 292997
07/01/2010 484.50p 484.50p 474.93p 479.75p 257095
06/01/2010 481.50p 487.50p 479.50p 480.50p 144280
05/01/2010 484.75p 489.57p 471.75p 484.00p 307374
04/01/2010 491.00p 498.00p 476.50p 492.00p 191521
31/12/2009 482.75p 490.00p 481.20p 487.50p 22127
30/12/2009 480.00p 489.88p 474.73p 485.00p 183871
29/12/2009 479.00p 490.00p 479.00p 490.00p 132628
24/12/2009 479.00p 494.11p 477.00p 483.00p 73745
23/12/2009 480.25p 492.00p 480.00p 485.00p 272686
22/12/2009 495.75p 499.25p 486.00p 486.25p 371372
21/12/2009 496.25p 496.25p 483.70p 493.00p 83516
18/12/2009 483.75p 498.00p 482.49p 488.75p 289291
17/12/2009 508.50p 508.50p 482.18p 487.00p 749868
16/12/2009 506.50p 518.00p 500.00p 505.00p 3428888
15/12/2009 481.75p 506.00p 480.00p 501.00p 1304801
14/12/2009 474.00p 481.75p 465.35p 480.00p 394962
11/12/2009 460.25p 474.53p 458.50p 467.75p 879218
10/12/2009 469.75p 472.00p 466.25p 471.25p 250755
09/12/2009 462.50p 474.75p 462.00p 470.00p 486208
08/12/2009 476.50p 490.00p 455.25p 455.25p 884395
07/12/2009 475.00p 490.00p 468.75p 480.00p 295987
04/12/2009 474.25p 480.10p 470.00p 471.50p 991518
03/12/2009 481.00p 489.75p 475.75p 478.75p 1643496
02/12/2009 476.25p 488.75p 466.18p 479.00p 2109003
01/12/2009 444.25p 483.00p 443.49p 480.25p 2310679
30/11/2009 452.00p 457.75p 443.00p 443.00p 493764
27/11/2009 437.50p 467.75p 437.50p 445.00p 827780
26/11/2009 448.00p 449.25p 440.00p 441.00p 219066
25/11/2009 434.00p 459.50p 434.00p 450.00p 1762852
24/11/2009 420.00p 440.00p 419.50p 430.25p 546112
23/11/2009 428.50p 430.00p 417.00p 420.00p 891204
20/11/2009 410.00p 424.00p 410.00p 423.00p 903405
19/11/2009 406.25p 422.50p 388.25p 414.25p 663521
18/11/2009 394.50p 409.50p 393.50p 409.50p 294400
17/11/2009 401.75p 414.75p 390.00p 396.00p 1771643
16/11/2009 403.00p 430.00p 390.00p 413.00p 1053431
13/11/2009 423.25p 425.00p 402.50p 413.00p 1026857
12/11/2009 428.00p 430.00p 415.00p 427.75p 539475
11/11/2009 419.75p 427.00p 412.50p 425.00p 1919214
10/11/2009 405.00p 417.00p 402.00p 412.75p 1674062
09/11/2009 387.75p 402.00p 387.75p 402.00p 423769
06/11/2009 390.25p 396.00p 386.50p 390.00p 901868
05/11/2009 396.50p 399.00p 391.75p 394.00p 555204
04/11/2009 391.75p 400.00p 384.50p 399.00p 679638
03/11/2009 386.50p 393.75p 381.50p 391.00p 1030534
02/11/2009 393.75p 393.75p 372.50p 390.75p 1258137
30/10/2009 379.00p 394.00p 372.00p 394.00p 966020
29/10/2009 374.50p 377.50p 362.25p 374.50p 694014
28/10/2009 366.25p 374.75p 366.25p 374.75p 919427
27/10/2009 370.00p 374.50p 368.00p 372.00p 1842507
26/10/2009 365.50p 370.00p 357.00p 370.00p 1184496
23/10/2009 352.75p 376.75p 348.25p 365.75p 1507299
22/10/2009 341.25p 346.75p 334.00p 343.00p 847382
21/10/2009 352.75p 353.25p 339.25p 340.50p 1050756
20/10/2009 349.25p 356.00p 346.25p 355.00p 450041
19/10/2009 356.25p 356.25p 345.00p 350.00p 553097
16/10/2009 354.00p 355.75p 349.25p 351.25p 979656
15/10/2009 343.75p 359.00p 338.25p 351.00p 1471787
14/10/2009 345.25p 353.50p 344.00p 345.50p 1722704
13/10/2009 339.00p 358.00p 339.00p 339.50p 1099919
12/10/2009 336.50p 343.50p 334.50p 341.00p 99247
09/10/2009 334.75p 342.50p 332.25p 334.50p 1072234
08/10/2009 347.50p 352.25p 331.00p 336.50p 767766
07/10/2009 354.50p 362.00p 335.25p 345.00p 1017267
06/10/2009 344.75p 349.75p 340.50p 348.50p 792677
05/10/2009 325.00p 345.00p 325.00p 342.50p 1103897
02/10/2009 325.50p 343.00p 325.00p 325.00p 1425545
01/10/2009 345.00p 349.25p 336.75p 340.00p 803066
30/09/2009 363.00p 363.00p 348.25p 350.00p 2486342
29/09/2009 358.00p 367.00p 345.25p 364.50p 1229530
28/09/2009 350.25p 354.75p 350.25p 354.00p 191258
25/09/2009 357.25p 359.25p 350.00p 352.50p 543737
24/09/2009 364.00p 365.50p 351.25p 359.00p 675289
23/09/2009 377.50p 388.50p 361.75p 364.00p 1342407
22/09/2009 370.75p 385.00p 369.75p 377.50p 282925
21/09/2009 378.25p 378.25p 364.25p 368.75p 491134

*Close Price adjusted for both dividends and splits