ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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