ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2011 2,419.00p 2,439.00p 2,367.00p 2,380.00p 122023
07/07/2011 2,366.00p 2,449.00p 2,337.00p 2,393.00p 268364
06/07/2011 2,400.00p 2,416.00p 2,360.00p 2,382.00p 126322
05/07/2011 2,342.00p 2,412.00p 2,342.00p 2,388.00p 142661
04/07/2011 2,365.00p 2,397.72p 2,325.00p 2,382.00p 94345
01/07/2011 2,357.00p 2,400.00p 2,333.00p 2,356.00p 124208
30/06/2011 2,416.00p 2,416.00p 2,398.00p 2,400.00p 187703
29/06/2011 2,426.00p 2,426.00p 2,370.00p 2,405.00p 208169
28/06/2011 2,413.00p 2,415.62p 2,384.00p 2,400.00p 403768
27/06/2011 2,380.00p 2,399.00p 2,380.00p 2,396.00p 58841
24/06/2011 2,384.00p 2,402.00p 2,360.00p 2,389.00p 133484
23/06/2011 2,395.00p 2,415.00p 2,365.00p 2,380.00p 225688
22/06/2011 2,420.00p 2,425.00p 2,398.00p 2,422.00p 82265
21/06/2011 2,425.00p 2,440.00p 2,401.00p 2,422.00p 184577
20/06/2011 2,360.00p 2,408.00p 2,360.00p 2,394.70p 207507
17/06/2011 2,399.00p 2,404.00p 2,359.00p 2,400.00p 152814
16/06/2011 2,444.00p 2,444.00p 2,363.71p 2,404.00p 396830
15/06/2011 2,470.00p 2,508.00p 2,447.00p 2,450.00p 218697
14/06/2011 2,420.00p 2,477.00p 2,415.00p 2,468.00p 129717
13/06/2011 2,355.00p 2,437.00p 2,355.00p 2,417.00p 183931
10/06/2011 2,350.00p 2,404.00p 2,330.00p 2,381.00p 244842
09/06/2011 2,364.00p 2,418.00p 2,334.00p 2,407.00p 344694
08/06/2011 2,365.00p 2,425.00p 2,300.00p 2,374.00p 506981
07/06/2011 2,290.00p 2,349.00p 2,278.00p 2,317.00p 400772
06/06/2011 2,000.00p 2,308.00p 1,988.97p 2,298.00p 1318597
03/06/2011 2,118.00p 2,174.00p 1,992.00p 2,001.00p 955316
02/06/2011 2,275.00p 2,338.00p 2,046.80p 2,144.00p 1694756
01/06/2011 2,384.00p 2,384.00p 2,300.00p 2,338.00p 270493
31/05/2011 2,312.00p 2,430.00p 2,312.00p 2,367.00p 81599
27/05/2011 2,357.00p 2,357.00p 2,321.00p 2,339.00p 156598
26/05/2011 2,352.00p 2,376.00p 2,319.00p 2,328.00p 280421
25/05/2011 2,310.00p 2,380.00p 2,288.00p 2,357.00p 223219
24/05/2011 2,309.00p 2,361.93p 2,300.00p 2,310.00p 419937
23/05/2011 2,316.00p 2,325.00p 2,283.00p 2,321.00p 275268
20/05/2011 2,294.00p 2,402.00p 2,290.00p 2,355.00p 272054
19/05/2011 2,215.00p 2,324.04p 2,215.00p 2,300.00p 158270
18/05/2011 2,303.00p 2,312.00p 2,233.00p 2,246.00p 119841
17/05/2011 2,184.00p 2,331.00p 2,183.00p 2,300.00p 470417
16/05/2011 2,209.00p 2,257.00p 2,151.00p 2,225.00p 322830
13/05/2011 2,299.00p 2,314.00p 2,191.00p 2,208.00p 467394
12/05/2011 2,325.00p 2,387.32p 2,286.00p 2,315.00p 161447
11/05/2011 2,423.00p 2,423.00p 2,326.00p 2,355.00p 153895
10/05/2011 2,400.00p 2,417.00p 2,344.00p 2,402.00p 260113
09/05/2011 2,300.00p 2,484.00p 2,300.00p 2,432.00p 272284
06/05/2011 2,355.00p 2,355.00p 2,269.00p 2,303.00p 207393
05/05/2011 2,336.00p 2,375.00p 2,325.00p 2,341.00p 335895
04/05/2011 2,345.00p 2,414.00p 2,325.00p 2,342.00p 354259
03/05/2011 2,329.00p 2,341.00p 2,294.00p 2,337.00p 219131
28/04/2011 2,350.00p 2,350.00p 2,286.35p 2,304.00p 232046
27/04/2011 2,396.00p 2,396.00p 2,275.00p 2,328.00p 383251
26/04/2011 2,397.00p 2,440.00p 2,371.00p 2,385.00p 469758
21/04/2011 2,350.00p 2,424.00p 2,350.00p 2,410.00p 629503
20/04/2011 2,234.00p 2,370.00p 2,234.00p 2,352.00p 973813
19/04/2011 2,143.00p 2,248.00p 2,125.00p 2,238.00p 360450
18/04/2011 2,135.00p 2,145.00p 2,102.00p 2,127.00p 255870
15/04/2011 2,050.00p 2,133.00p 2,029.45p 2,120.00p 580187
14/04/2011 1,965.00p 2,088.00p 1,947.42p 2,050.00p 1395943
13/04/2011 1,792.00p 1,964.00p 1,707.00p 1,950.00p 1915397
12/04/2011 1,720.00p 1,740.00p 1,668.68p 1,707.00p 354031
11/04/2011 1,767.00p 1,776.00p 1,733.00p 1,746.00p 187431
08/04/2011 1,807.00p 1,807.00p 1,744.00p 1,765.00p 258937
07/04/2011 1,823.00p 1,849.63p 1,792.00p 1,807.00p 218094
06/04/2011 1,829.00p 1,857.00p 1,799.00p 1,839.00p 355954
05/04/2011 1,757.00p 1,840.00p 1,747.24p 1,820.00p 909295
04/04/2011 1,737.00p 1,781.00p 1,721.42p 1,751.00p 214563
01/04/2011 1,722.00p 1,737.00p 1,700.00p 1,737.00p 563957
31/03/2011 1,704.00p 1,722.00p 1,000.00p 1,708.00p 375194
30/03/2011 1,742.00p 1,742.00p 1,700.00p 1,716.00p 187705
29/03/2011 1,710.00p 1,745.00p 1,695.05p 1,712.00p 326850
28/03/2011 1,745.00p 1,755.89p 1,710.00p 1,710.00p 187326
25/03/2011 1,765.00p 1,796.06p 1,736.00p 1,751.00p 234135
24/03/2011 1,770.00p 1,801.00p 1,758.00p 1,768.00p 227563
23/03/2011 1,823.00p 1,825.00p 1,766.00p 1,769.00p 356830
22/03/2011 1,880.00p 1,880.00p 1,809.00p 1,820.00p 273980
21/03/2011 1,734.00p 1,904.00p 1,717.00p 1,870.00p 400264
18/03/2011 1,740.00p 1,744.95p 1,701.00p 1,717.00p 374523
17/03/2011 1,722.00p 1,755.83p 1,714.00p 1,724.00p 144827
16/03/2011 1,747.00p 1,876.97p 1,730.18p 1,732.00p 368653
15/03/2011 1,807.00p 1,807.00p 1,672.06p 1,726.00p 650277
14/03/2011 1,864.00p 1,864.00p 1,808.00p 1,826.00p 210857
11/03/2011 1,910.00p 1,910.00p 1,847.00p 1,864.00p 280922
10/03/2011 1,879.00p 1,924.00p 1,879.00p 1,900.00p 188375
09/03/2011 1,914.00p 1,928.00p 1,871.25p 1,904.00p 272221
08/03/2011 1,839.00p 1,924.00p 1,822.00p 1,924.00p 278716
07/03/2011 1,790.00p 1,834.00p 1,779.00p 1,821.00p 151570
04/03/2011 1,843.00p 1,843.00p 1,780.00p 1,796.00p 168774
03/03/2011 1,856.00p 1,880.00p 1,799.00p 1,818.00p 164615
02/03/2011 1,884.00p 1,903.00p 1,810.00p 1,830.00p 324860
01/03/2011 1,868.00p 1,935.00p 1,868.00p 1,887.00p 213403
28/02/2011 1,869.00p 1,882.00p 1,829.00p 1,882.00p 149397
25/02/2011 1,775.00p 1,864.00p 1,760.00p 1,858.00p 71016
24/02/2011 1,823.00p 1,842.00p 1,780.00p 1,805.00p 417622
23/02/2011 1,849.00p 1,878.65p 1,812.00p 1,825.00p 464331
22/02/2011 1,858.00p 1,887.47p 1,830.00p 1,861.00p 170264
21/02/2011 1,865.00p 1,900.00p 1,859.00p 1,878.00p 178126
18/02/2011 1,864.00p 1,900.00p 1,851.00p 1,895.00p 327655
17/02/2011 1,868.00p 1,886.00p 1,830.00p 1,850.00p 207056
16/02/2011 1,820.00p 1,875.00p 1,817.00p 1,850.00p 182814
15/02/2011 1,838.00p 1,845.00p 1,797.00p 1,845.00p 121359
14/02/2011 1,787.00p 1,879.00p 1,787.00p 1,837.00p 548977
11/02/2011 1,868.00p 1,900.00p 1,819.00p 1,825.00p 758899
10/02/2011 1,760.00p 1,900.00p 1,739.00p 1,890.00p 804054
09/02/2011 1,700.00p 1,767.00p 1,700.00p 1,760.00p 405923
08/02/2011 1,675.00p 1,710.00p 1,649.00p 1,700.00p 303959
07/02/2011 1,635.00p 1,708.00p 1,635.00p 1,675.00p 657928
04/02/2011 1,621.00p 1,651.00p 1,607.00p 1,645.00p 434868
03/02/2011 1,550.00p 1,609.00p 1,537.00p 1,601.00p 376644
02/02/2011 1,425.00p 1,594.00p 1,422.00p 1,576.00p 2713480
01/02/2011 1,516.00p 1,517.00p 1,439.00p 1,443.00p 563311
31/01/2011 1,497.00p 1,516.74p 1,475.00p 1,503.00p 136678
28/01/2011 1,559.00p 1,565.00p 1,476.00p 1,502.00p 138940
27/01/2011 1,510.00p 1,580.00p 1,500.00p 1,548.00p 272857
26/01/2011 1,516.00p 1,516.00p 1,480.00p 1,500.00p 191713
25/01/2011 1,490.00p 1,531.00p 1,475.00p 1,495.00p 112747
24/01/2011 1,520.00p 1,542.00p 1,470.00p 1,500.00p 358835
21/01/2011 1,566.00p 1,566.00p 1,500.00p 1,520.00p 373784
20/01/2011 1,695.00p 1,695.00p 1,551.00p 1,551.00p 511325
19/01/2011 1,545.00p 1,699.00p 1,545.00p 1,683.00p 1224592
18/01/2011 1,511.00p 1,581.00p 1,500.00p 1,550.00p 290143
17/01/2011 1,571.00p 1,571.00p 1,500.00p 1,521.00p 240367
14/01/2011 1,503.00p 1,630.00p 1,502.00p 1,558.00p 610299
13/01/2011 1,635.00p 1,646.00p 1,511.00p 1,520.00p 833622
12/01/2011 1,620.00p 1,630.00p 1,593.00p 1,614.00p 116709
11/01/2011 1,626.00p 1,630.00p 1,600.00p 1,600.00p 294599
10/01/2011 1,621.00p 1,624.00p 1,593.00p 1,613.00p 208227
07/01/2011 1,601.00p 1,630.00p 1,576.00p 1,602.00p 214457
06/01/2011 1,616.00p 1,618.00p 1,585.00p 1,596.00p 272714
05/01/2011 1,607.00p 1,639.00p 1,566.00p 1,619.00p 477944
04/01/2011 1,604.00p 1,649.00p 1,565.00p 1,610.00p 576629
31/12/2010 1,593.00p 1,619.71p 1,576.00p 1,592.00p 7183
30/12/2010 1,584.00p 1,621.00p 1,584.00p 1,610.00p 132199
29/12/2010 1,600.00p 1,618.00p 1,586.14p 1,605.00p 183619
24/12/2010 1,622.00p 1,622.00p 1,576.00p 1,595.00p 23872
23/12/2010 1,639.00p 1,648.00p 1,581.00p 1,604.00p 369950
22/12/2010 1,638.00p 1,642.00p 1,556.00p 1,630.00p 1113156
21/12/2010 1,631.00p 1,647.00p 1,599.00p 1,600.00p 676334
20/12/2010 1,626.00p 1,658.00p 1,625.00p 1,640.00p 249522
17/12/2010 1,605.00p 1,650.00p 1,590.00p 1,640.00p 433788
16/12/2010 1,589.00p 1,645.00p 1,580.90p 1,615.00p 404026
15/12/2010 1,602.00p 1,617.00p 1,571.00p 1,592.00p 901372
14/12/2010 1,619.00p 1,641.00p 1,600.00p 1,620.00p 322627
13/12/2010 1,560.00p 1,618.00p 1,541.00p 1,618.00p 241711
10/12/2010 1,580.00p 1,591.20p 1,549.00p 1,555.00p 196752
09/12/2010 1,565.00p 1,614.00p 1,535.00p 1,580.00p 769245
08/12/2010 1,560.00p 1,613.00p 1,556.00p 1,572.00p 839975
07/12/2010 1,523.00p 1,637.00p 1,522.00p 1,565.00p 863610
06/12/2010 1,457.00p 1,567.00p 1,444.00p 1,552.00p 627210
03/12/2010 1,403.00p 1,462.00p 1,381.00p 1,462.00p 466994
02/12/2010 1,300.00p 1,425.00p 1,300.00p 1,415.00p 2587119
01/12/2010 1,339.00p 1,339.00p 1,313.00p 1,320.00p 718032
30/11/2010 1,306.00p 1,335.00p 1,306.00p 1,323.00p 325213
29/11/2010 1,315.00p 1,347.00p 1,281.00p 1,316.00p 345341
26/11/2010 1,265.00p 1,328.00p 1,258.00p 1,325.00p 310580
25/11/2010 1,256.00p 1,275.60p 1,214.00p 1,255.00p 317232
24/11/2010 1,301.00p 1,325.90p 1,224.20p 1,234.00p 1165747
23/11/2010 1,280.00p 1,340.00p 1,280.00p 1,312.00p 377086
22/11/2010 1,250.00p 1,292.40p 1,246.00p 1,260.00p 98816
19/11/2010 1,285.00p 1,285.00p 1,246.00p 1,251.00p 827770
18/11/2010 1,288.00p 1,294.00p 1,261.00p 1,275.00p 324650
17/11/2010 1,349.00p 1,349.00p 1,236.00p 1,279.00p 465639
16/11/2010 1,362.00p 1,379.76p 1,318.00p 1,322.00p 334132
15/11/2010 1,360.00p 1,395.00p 1,353.20p 1,378.00p 294850
12/11/2010 1,338.00p 1,383.00p 1,319.73p 1,364.00p 1220738
11/11/2010 1,322.00p 1,359.00p 1,275.94p 1,344.00p 575215
10/11/2010 1,288.00p 1,328.80p 1,269.00p 1,320.00p 312228
09/11/2010 1,225.00p 1,296.00p 1,225.00p 1,294.00p 540075
08/11/2010 1,267.00p 1,302.00p 1,208.00p 1,235.00p 618153
05/11/2010 1,288.00p 1,289.00p 1,256.00p 1,260.00p 555501
04/11/2010 1,297.00p 1,327.00p 1,271.00p 1,278.00p 262357
03/11/2010 1,309.00p 1,326.00p 1,284.00p 1,300.00p 522690
02/11/2010 1,335.00p 1,355.11p 1,310.00p 1,320.00p 473935
01/11/2010 1,401.00p 1,445.00p 1,325.00p 1,325.00p 636148
29/10/2010 1,377.00p 1,450.00p 1,320.00p 1,417.00p 1252345
28/10/2010 1,417.00p 1,440.80p 1,346.05p 1,350.00p 437313
27/10/2010 1,471.00p 1,483.00p 1,419.00p 1,425.00p 539592
26/10/2010 1,407.00p 1,489.00p 1,407.00p 1,485.00p 294641
25/10/2010 1,409.00p 1,442.00p 1,381.00p 1,442.00p 452655
22/10/2010 1,358.00p 1,408.00p 1,339.00p 1,390.00p 476354
21/10/2010 1,268.00p 1,372.00p 1,267.65p 1,350.00p 776829
20/10/2010 1,197.00p 1,267.00p 1,197.00p 1,259.00p 152646
19/10/2010 1,207.00p 1,249.00p 1,188.00p 1,229.00p 247498
18/10/2010 1,284.00p 1,284.00p 1,185.00p 1,198.00p 508557
15/10/2010 1,105.00p 1,295.00p 1,105.00p 1,279.00p 1346975
14/10/2010 1,118.00p 1,121.00p 1,067.20p 1,111.00p 1934264
13/10/2010 1,150.00p 1,170.22p 1,140.00p 1,145.00p 1238284
12/10/2010 1,138.00p 1,175.00p 1,129.00p 1,153.00p 260756
11/10/2010 1,107.00p 1,155.00p 1,105.00p 1,150.00p 239003
08/10/2010 1,146.00p 1,153.30p 1,114.00p 1,135.00p 195008
07/10/2010 1,139.00p 1,161.00p 1,103.70p 1,160.00p 592657
06/10/2010 1,170.00p 1,205.00p 1,145.00p 1,155.00p 411150
05/10/2010 1,138.00p 1,203.08p 1,120.00p 1,177.00p 681148
04/10/2010 1,128.00p 1,147.80p 1,126.00p 1,129.00p 71508
01/10/2010 1,148.00p 1,153.00p 1,124.00p 1,138.00p 259590
30/09/2010 1,140.00p 1,166.00p 1,130.00p 1,135.00p 247849
29/09/2010 1,129.00p 1,150.00p 1,088.56p 1,143.00p 81189
28/09/2010 1,100.00p 1,148.00p 1,088.00p 1,139.00p 242654
27/09/2010 1,108.00p 1,108.00p 1,088.00p 1,089.00p 44991
24/09/2010 1,079.00p 1,108.00p 1,067.00p 1,100.00p 408451
23/09/2010 1,083.00p 1,093.00p 1,067.00p 1,083.00p 310062
22/09/2010 1,080.00p 1,080.00p 1,046.00p 1,067.00p 790504

*Close Price adjusted for both dividends and splits