ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/06/2020 3,010.00p 3,073.00p 2,986.00p 3,040.00p 290806
29/05/2020 2,887.00p 3,024.00p 2,824.00p 2,996.00p 524857
28/05/2020 2,969.00p 3,049.53p 2,897.00p 2,932.00p 327061
27/05/2020 2,950.00p 3,002.00p 2,864.00p 2,908.00p 420710
26/05/2020 2,863.00p 3,005.00p 2,856.00p 2,977.00p 537135
25/05/2020 2,772.00p 2,835.00p 2,656.00p 2,820.00p 240293
22/05/2020 2,772.00p 2,835.00p 2,656.00p 2,820.00p 240293
21/05/2020 2,800.00p 2,823.80p 2,711.47p 2,755.00p 194493
20/05/2020 2,551.00p 2,798.00p 2,551.00p 2,769.00p 503318
19/05/2020 2,770.00p 2,781.00p 2,613.00p 2,625.00p 249368
18/05/2020 2,743.00p 2,790.00p 2,701.00p 2,727.00p 243592
15/05/2020 2,750.00p 2,779.88p 2,638.66p 2,677.00p 370757
14/05/2020 2,734.00p 2,824.58p 2,553.00p 2,657.00p 644612
13/05/2020 2,777.00p 2,844.00p 2,730.00p 2,803.00p 331476
12/05/2020 2,883.00p 3,100.00p 2,779.01p 2,846.00p 328658
11/05/2020 2,820.00p 2,968.95p 2,752.00p 2,883.00p 968351
08/05/2020 2,510.00p 2,839.00p 2,493.00p 2,826.00p 1013203
07/05/2020 2,510.00p 2,839.00p 2,493.00p 2,826.00p 1008803
06/05/2020 2,420.00p 2,528.00p 2,338.00p 2,514.00p 433087
05/05/2020 2,459.00p 2,498.00p 2,294.47p 2,340.00p 290514
04/05/2020 2,245.00p 2,441.00p 2,226.00p 2,417.00p 351935
01/05/2020 2,370.00p 2,425.00p 2,313.00p 2,369.00p 237732
30/04/2020 2,450.00p 2,547.00p 2,368.00p 2,394.00p 623300
29/04/2020 2,319.00p 2,477.00p 2,302.00p 2,433.00p 831645
28/04/2020 2,250.00p 2,352.97p 2,187.00p 2,290.00p 493197
27/04/2020 2,200.00p 2,267.63p 2,177.00p 2,240.00p 450127
24/04/2020 2,116.00p 2,200.00p 2,057.83p 2,152.00p 322521
23/04/2020 2,135.00p 2,188.41p 2,035.00p 2,087.00p 734311
22/04/2020 2,160.00p 2,239.00p 2,131.00p 2,145.00p 461447
21/04/2020 2,266.00p 2,316.00p 2,098.00p 2,158.00p 592847
20/04/2020 2,365.00p 2,436.00p 2,220.00p 2,291.00p 869000
17/04/2020 2,342.00p 2,471.00p 2,310.00p 2,347.00p 909813
16/04/2020 2,215.00p 2,520.00p 2,215.00p 2,300.00p 868030
15/04/2020 2,280.00p 2,365.72p 2,210.00p 2,271.00p 681829
14/04/2020 2,135.00p 2,265.79p 2,058.02p 2,232.00p 1304758
09/04/2020 2,016.00p 2,199.00p 2,016.00p 2,114.00p 3662884
08/04/2020 1,809.00p 2,200.00p 1,752.00p 2,000.00p 3624084
07/04/2020 1,250.00p 1,649.00p 1,200.50p 1,559.50p 1695181
06/04/2020 1,150.00p 1,221.00p 1,092.00p 1,164.00p 856607
03/04/2020 1,177.50p 1,198.16p 1,022.00p 1,060.00p 947892
02/04/2020 1,101.00p 1,216.50p 1,100.50p 1,160.50p 604513
01/04/2020 1,196.00p 1,230.50p 1,117.00p 1,130.00p 602198
31/03/2020 1,152.50p 1,254.26p 1,125.00p 1,195.00p 572888
30/03/2020 1,193.00p 1,239.76p 1,101.49p 1,145.00p 667263
27/03/2020 1,243.00p 1,251.50p 1,128.00p 1,200.00p 1613508
26/03/2020 1,294.00p 1,310.00p 1,234.02p 1,292.00p 897180
25/03/2020 1,250.00p 1,312.50p 1,230.50p 1,255.00p 965208
24/03/2020 1,183.50p 1,216.50p 1,087.00p 1,200.00p 784659
23/03/2020 1,200.00p 1,200.00p 1,077.00p 1,095.00p 1197977
20/03/2020 1,355.00p 1,430.10p 1,182.50p 1,185.00p 1165432
19/03/2020 1,188.50p 1,397.98p 1,188.50p 1,300.00p 1437582
18/03/2020 1,195.00p 1,256.50p 975.20p 1,231.00p 1926109
17/03/2020 1,696.50p 1,710.50p 1,037.50p 1,050.00p 1579882
16/03/2020 1,855.50p 1,855.50p 1,403.50p 1,608.50p 877238
13/03/2020 2,041.00p 2,104.00p 1,903.50p 1,935.50p 830930
12/03/2020 2,064.00p 2,093.00p 1,889.68p 1,977.00p 1258799
11/03/2020 2,419.00p 2,450.00p 2,110.00p 2,113.00p 1508869
10/03/2020 2,562.00p 2,627.00p 2,371.42p 2,388.00p 675807
09/03/2020 2,674.00p 2,674.00p 2,464.00p 2,501.00p 757103
06/03/2020 2,900.00p 2,953.00p 2,685.31p 2,732.00p 478426
05/03/2020 2,994.00p 3,074.00p 2,874.00p 2,943.00p 224549
04/03/2020 2,889.00p 3,013.00p 2,874.41p 2,994.00p 280781
03/03/2020 2,963.00p 3,048.59p 2,928.00p 2,951.00p 289724
02/03/2020 3,067.00p 3,114.00p 2,895.00p 2,945.00p 518449
28/02/2020 2,997.00p 3,053.00p 2,893.00p 2,997.00p 619521
27/02/2020 3,015.00p 3,097.00p 2,957.00p 3,063.00p 522448
26/02/2020 3,015.00p 3,111.00p 2,993.00p 3,073.00p 335042
25/02/2020 3,212.00p 3,322.00p 3,072.00p 3,114.00p 347060
24/02/2020 3,174.00p 3,223.80p 3,087.00p 3,150.00p 354204
21/02/2020 3,296.00p 3,349.00p 3,240.00p 3,287.00p 200366
20/02/2020 3,344.00p 3,382.00p 3,254.00p 3,254.00p 356915
19/02/2020 3,280.00p 3,362.00p 3,274.00p 3,355.00p 132347
18/02/2020 3,360.00p 3,389.00p 3,280.00p 3,311.00p 274912
17/02/2020 3,441.00p 3,441.98p 3,321.00p 3,362.00p 254612
14/02/2020 3,428.00p 3,464.00p 3,323.00p 3,374.00p 331694
13/02/2020 3,520.00p 3,650.00p 2,970.00p 3,428.00p 336278
12/02/2020 3,530.00p 3,625.00p 3,484.18p 3,541.00p 521149
11/02/2020 3,495.00p 3,573.00p 3,439.00p 3,551.00p 512887
10/02/2020 3,380.00p 3,499.00p 3,360.00p 3,435.00p 591378
07/02/2020 3,320.00p 3,391.00p 3,293.66p 3,340.00p 209144
06/02/2020 3,295.00p 3,378.00p 3,266.00p 3,371.00p 395902
05/02/2020 3,248.00p 3,376.00p 3,227.11p 3,288.00p 425273
04/02/2020 3,140.00p 3,275.00p 3,133.00p 3,275.00p 392706
03/02/2020 3,091.00p 3,129.00p 3,045.00p 3,122.00p 297590
31/01/2020 2,994.00p 3,104.00p 2,967.10p 3,073.00p 671796
30/01/2020 3,037.00p 3,065.00p 2,961.00p 2,961.00p 353458
29/01/2020 3,078.00p 3,078.00p 2,980.00p 3,048.00p 525815
28/01/2020 3,144.00p 3,144.00p 2,967.00p 3,030.00p 341880
27/01/2020 3,199.00p 3,199.00p 3,011.00p 3,064.00p 555015
24/01/2020 3,313.00p 3,335.00p 3,127.00p 3,184.00p 890529
23/01/2020 3,300.00p 3,400.00p 3,059.00p 3,300.00p 2170231
22/01/2020 3,008.00p 3,108.45p 2,953.00p 3,024.00p 767128
21/01/2020 3,025.00p 3,086.44p 2,931.00p 2,970.00p 898350
20/01/2020 3,005.00p 3,202.00p 3,005.00p 3,035.00p 554806
17/01/2020 3,249.00p 3,249.00p 3,132.00p 3,190.00p 289819
16/01/2020 3,186.00p 3,228.00p 3,124.00p 3,165.00p 325302
15/01/2020 3,420.00p 3,420.00p 3,186.00p 3,186.00p 490336
14/01/2020 3,390.00p 3,425.00p 3,299.00p 3,326.00p 667970
13/01/2020 3,376.00p 3,482.86p 3,287.78p 3,300.00p 371913
10/01/2020 3,500.00p 3,531.11p 3,400.00p 3,418.00p 268474
09/01/2020 3,457.00p 3,560.00p 3,457.00p 3,489.00p 344763
08/01/2020 3,499.00p 3,499.00p 3,379.00p 3,457.00p 239739
07/01/2020 3,357.00p 3,461.57p 3,357.00p 3,418.00p 259116
06/01/2020 3,375.00p 3,405.51p 3,300.00p 3,372.00p 271890
03/01/2020 3,358.00p 3,414.00p 3,287.00p 3,414.00p 265547
02/01/2020 3,389.00p 3,389.00p 3,253.00p 3,321.00p 323432
31/12/2019 3,369.00p 3,374.00p 3,307.00p 3,373.00p 90677
30/12/2019 3,300.00p 3,368.00p 3,295.00p 3,316.00p 178698
27/12/2019 3,373.00p 3,438.00p 3,276.00p 3,309.00p 248893
24/12/2019 3,201.00p 3,368.00p 3,201.00p 3,355.00p 136470
23/12/2019 3,160.00p 3,224.00p 3,141.00p 3,224.00p 164294
20/12/2019 3,117.00p 3,233.00p 3,117.00p 3,194.00p 258346
19/12/2019 3,046.00p 3,170.00p 3,046.00p 3,130.00p 236230
18/12/2019 3,065.00p 3,131.85p 2,969.00p 3,100.00p 419446
17/12/2019 2,959.00p 3,004.00p 2,878.00p 2,990.00p 266041
16/12/2019 3,040.00p 3,097.00p 2,979.00p 3,000.00p 307084
13/12/2019 2,948.00p 3,069.00p 2,945.00p 2,990.00p 1075697
12/12/2019 2,883.00p 2,943.00p 2,864.97p 2,910.00p 347996
11/12/2019 2,946.00p 2,991.77p 2,865.00p 2,883.00p 374300
10/12/2019 3,000.00p 3,048.00p 2,946.00p 2,956.00p 240787
09/12/2019 2,980.00p 3,050.00p 2,944.00p 2,960.00p 324932
06/12/2019 2,966.00p 3,000.00p 2,893.00p 2,980.00p 331964
05/12/2019 3,100.00p 3,103.00p 2,908.00p 2,940.00p 730416
04/12/2019 3,118.00p 3,233.00p 3,089.00p 3,109.00p 343024
03/12/2019 3,116.00p 3,169.00p 3,066.00p 3,080.00p 238695
02/12/2019 3,170.00p 3,227.00p 3,065.00p 3,080.00p 301271
29/11/2019 3,293.00p 3,298.00p 3,200.00p 3,201.00p 243868
28/11/2019 3,250.00p 3,303.00p 3,216.00p 3,285.00p 193397
27/11/2019 3,126.00p 3,278.00p 3,092.00p 3,216.00p 280120
26/11/2019 3,111.00p 3,192.00p 3,111.00p 3,143.00p 236312
25/11/2019 3,127.00p 3,150.00p 3,068.00p 3,139.00p 205562
22/11/2019 2,990.00p 3,113.00p 2,952.00p 3,112.00p 284886
21/11/2019 3,021.00p 3,024.26p 2,924.00p 3,011.00p 428258
20/11/2019 3,039.00p 3,113.00p 3,004.53p 3,027.00p 395425
19/11/2019 3,148.00p 3,224.00p 3,104.00p 3,120.00p 394911
18/11/2019 3,107.00p 3,300.64p 3,087.00p 3,120.00p 243864
15/11/2019 3,152.00p 3,176.00p 3,086.00p 3,154.00p 167680
14/11/2019 3,100.00p 3,145.00p 3,027.15p 3,120.00p 319166
13/11/2019 3,093.00p 3,209.00p 3,093.00p 3,127.00p 258443
12/11/2019 3,202.00p 3,214.00p 3,094.00p 3,127.00p 306484
11/11/2019 3,094.00p 3,198.00p 3,062.00p 3,174.00p 265677
08/11/2019 3,184.00p 3,184.00p 3,074.00p 3,076.00p 255835
07/11/2019 3,192.00p 3,258.56p 3,158.00p 3,169.00p 263757
06/11/2019 3,259.00p 3,287.00p 3,177.00p 3,217.00p 292545
05/11/2019 3,426.00p 3,426.00p 3,223.00p 3,237.00p 368949
04/11/2019 3,310.00p 3,407.40p 3,293.00p 3,300.00p 369768
01/11/2019 3,512.00p 3,536.00p 3,350.00p 3,350.00p 441547
31/10/2019 3,488.00p 3,566.00p 3,485.00p 3,530.00p 290953
30/10/2019 3,504.00p 3,571.35p 3,495.00p 3,512.00p 278849
29/10/2019 3,552.00p 3,616.00p 3,518.00p 3,566.00p 208239
28/10/2019 3,577.00p 3,679.00p 3,555.00p 3,575.00p 259224
25/10/2019 3,769.00p 3,773.00p 3,565.00p 3,600.00p 456562
24/10/2019 3,550.00p 3,678.00p 3,501.00p 3,670.00p 524696
23/10/2019 3,460.00p 3,619.00p 3,440.00p 3,513.00p 443916
22/10/2019 3,522.00p 3,598.00p 3,436.00p 3,479.00p 583688
21/10/2019 3,300.00p 3,519.00p 3,271.16p 3,508.00p 686000
18/10/2019 3,430.00p 3,511.00p 3,261.00p 3,293.00p 913521
17/10/2019 3,260.00p 3,522.00p 3,257.00p 3,444.00p 1521458
16/10/2019 2,813.00p 3,300.00p 2,702.00p 3,286.00p 2578892
15/10/2019 2,677.00p 2,686.00p 2,524.00p 2,560.00p 545201
14/10/2019 2,522.00p 2,687.00p 2,499.67p 2,635.00p 641489
11/10/2019 2,461.00p 2,575.00p 2,409.00p 2,575.00p 441967
10/10/2019 2,425.00p 2,452.00p 2,361.00p 2,450.00p 217703
09/10/2019 2,473.00p 2,473.00p 2,345.00p 2,424.00p 192678
08/10/2019 2,383.00p 2,452.00p 2,333.00p 2,370.00p 234200
07/10/2019 2,408.00p 2,436.00p 2,315.00p 2,392.00p 264847
04/10/2019 2,361.00p 2,435.00p 2,357.00p 2,435.00p 266278
03/10/2019 2,521.00p 2,542.00p 2,322.00p 2,342.00p 360855
02/10/2019 2,456.00p 2,604.00p 2,456.00p 2,552.00p 238660
01/10/2019 2,549.00p 2,549.45p 2,460.00p 2,485.00p 229898
30/09/2019 2,394.00p 2,539.00p 2,394.00p 2,476.00p 249522
27/09/2019 2,342.00p 2,468.22p 2,309.00p 2,410.00p 485493
26/09/2019 2,435.00p 2,489.00p 2,347.00p 2,347.00p 416002
25/09/2019 2,426.00p 2,476.00p 2,380.00p 2,454.00p 219021
24/09/2019 2,549.00p 2,576.00p 2,445.00p 2,445.00p 376412
23/09/2019 2,613.00p 2,633.00p 2,514.00p 2,574.00p 379355
20/09/2019 2,643.00p 2,707.00p 2,597.00p 2,613.00p 368884
19/09/2019 2,718.00p 2,718.00p 2,624.00p 2,651.00p 284080
18/09/2019 2,790.00p 2,790.00p 2,718.00p 2,719.00p 249933
17/09/2019 2,782.00p 2,806.70p 2,712.00p 2,787.00p 629286
16/09/2019 2,750.00p 2,789.00p 2,680.00p 2,780.00p 530796
13/09/2019 2,675.00p 2,752.00p 2,670.16p 2,731.00p 320853
12/09/2019 2,711.00p 2,712.64p 2,626.25p 2,674.00p 333041
11/09/2019 2,586.00p 2,713.00p 2,532.00p 2,650.00p 981964
10/09/2019 2,514.00p 2,588.00p 2,462.00p 2,518.00p 461694
09/09/2019 2,505.00p 2,540.00p 2,474.00p 2,501.00p 227096
06/09/2019 2,484.00p 2,527.00p 2,462.00p 2,508.00p 329894
05/09/2019 2,390.00p 2,484.00p 2,384.45p 2,484.00p 415247
04/09/2019 2,276.00p 2,382.00p 2,276.00p 2,344.00p 177533
03/09/2019 2,309.00p 2,352.71p 2,266.00p 2,321.00p 149655
02/09/2019 2,380.00p 2,418.86p 2,319.00p 2,340.00p 423170
30/08/2019 2,385.00p 2,468.00p 2,370.00p 2,380.00p 295954
29/08/2019 2,336.00p 2,393.00p 2,271.00p 2,390.00p 234258
28/08/2019 2,322.00p 2,356.00p 2,257.00p 2,329.00p 255225
27/08/2019 2,338.00p 2,350.00p 2,278.00p 2,320.00p 337459
23/08/2019 2,262.00p 2,375.00p 2,247.50p 2,296.00p 416178
22/08/2019 2,248.00p 2,306.09p 2,183.00p 2,268.00p 379748
21/08/2019 2,327.00p 2,328.00p 2,257.00p 2,268.00p 486142
20/08/2019 2,300.00p 2,371.00p 2,274.83p 2,318.00p 310912
19/08/2019 2,270.00p 2,357.42p 2,248.00p 2,331.00p 291925

*Close Price adjusted for both dividends and splits