ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/08/2019 2,203.00p 2,268.00p 2,146.00p 2,250.00p 395149
15/08/2019 2,197.00p 2,232.00p 2,141.00p 2,149.00p 703894
14/08/2019 2,360.00p 2,394.00p 2,300.00p 2,300.00p 229669
13/08/2019 2,285.00p 2,379.00p 2,233.00p 2,370.00p 624952
12/08/2019 2,522.00p 2,522.00p 2,273.00p 2,280.00p 456455
09/08/2019 2,443.00p 2,522.00p 2,395.48p 2,429.00p 295670
08/08/2019 2,402.00p 2,462.00p 2,386.43p 2,462.00p 252744
07/08/2019 2,503.00p 2,503.00p 2,352.00p 2,370.00p 491527
06/08/2019 2,515.00p 2,568.00p 2,463.00p 2,463.00p 301577
05/08/2019 2,500.00p 2,521.00p 2,426.00p 2,500.00p 466012
02/08/2019 2,639.00p 2,646.00p 2,498.00p 2,547.00p 478796
01/08/2019 2,600.00p 2,734.32p 2,578.00p 2,688.00p 583666
31/07/2019 2,565.00p 2,650.00p 2,541.00p 2,606.00p 401007
30/07/2019 2,469.00p 2,565.00p 2,469.00p 2,555.00p 700815
29/07/2019 2,447.00p 2,572.00p 2,423.00p 2,559.00p 716829
26/07/2019 2,440.00p 2,479.00p 2,409.00p 2,465.00p 595290
25/07/2019 2,342.00p 2,447.00p 2,331.00p 2,418.00p 513780
24/07/2019 2,260.00p 2,418.00p 2,240.00p 2,379.00p 881193
23/07/2019 2,199.00p 2,249.00p 2,157.00p 2,232.00p 1044010
22/07/2019 2,143.00p 2,207.00p 2,100.00p 2,170.00p 1066799
19/07/2019 2,136.00p 2,186.42p 2,033.00p 2,181.00p 2382294
18/07/2019 2,160.00p 2,500.00p 2,107.00p 2,107.00p 3927741
17/07/2019 2,772.00p 2,808.00p 2,736.00p 2,743.00p 432452
16/07/2019 2,746.00p 2,790.85p 2,715.00p 2,761.00p 524391
15/07/2019 2,656.00p 2,759.00p 2,580.56p 2,737.00p 570492
12/07/2019 2,639.00p 2,653.00p 2,576.00p 2,615.00p 379029
11/07/2019 2,565.00p 2,629.00p 2,542.00p 2,616.00p 457232
10/07/2019 2,518.00p 2,574.00p 2,499.00p 2,557.00p 495126
09/07/2019 2,453.00p 2,504.00p 2,401.02p 2,500.00p 529658
08/07/2019 2,624.00p 2,624.00p 2,457.00p 2,461.00p 672108
05/07/2019 2,529.00p 2,627.00p 2,507.00p 2,607.00p 429224
04/07/2019 2,595.00p 2,681.00p 2,508.00p 2,516.00p 429032
03/07/2019 2,506.00p 2,656.00p 2,506.00p 2,635.00p 704399
02/07/2019 2,626.00p 2,639.84p 2,526.53p 2,540.00p 788698
01/07/2019 2,620.00p 2,643.00p 2,507.00p 2,621.00p 772953
28/06/2019 2,582.00p 2,624.00p 2,539.00p 2,550.00p 653583
27/06/2019 2,640.00p 2,668.80p 2,554.00p 2,577.00p 716052
26/06/2019 2,691.00p 2,720.60p 2,594.00p 2,610.00p 479472
25/06/2019 2,762.00p 2,862.00p 2,666.00p 2,666.00p 778243
24/06/2019 2,984.00p 3,000.00p 2,841.00p 2,843.00p 369486
21/06/2019 2,849.00p 2,969.00p 2,848.27p 2,950.00p 483389
20/06/2019 3,045.00p 3,069.94p 2,874.00p 2,886.00p 650695
19/06/2019 3,124.00p 3,171.88p 2,983.00p 3,000.00p 723382
18/06/2019 3,114.00p 3,216.00p 3,064.00p 3,173.00p 878246
17/06/2019 3,148.00p 3,193.00p 3,088.00p 3,093.00p 386622
14/06/2019 3,136.00p 3,166.00p 3,100.52p 3,125.00p 324858
13/06/2019 3,240.00p 3,274.93p 3,143.00p 3,154.00p 482711
12/06/2019 3,258.00p 3,304.00p 3,239.00p 3,250.00p 368236
11/06/2019 3,334.00p 3,345.00p 3,248.00p 3,291.00p 428992
10/06/2019 3,263.00p 3,380.00p 3,251.00p 3,334.00p 285351
07/06/2019 3,250.00p 3,315.00p 3,237.00p 3,250.00p 443174
06/06/2019 3,393.00p 3,413.00p 3,209.00p 3,259.00p 417162
05/06/2019 3,350.00p 3,464.00p 3,314.00p 3,360.00p 479431
04/06/2019 3,381.00p 3,382.00p 3,249.00p 3,306.00p 425446
03/06/2019 3,383.00p 3,436.00p 3,310.00p 3,415.00p 376864
31/05/2019 3,452.00p 3,461.00p 3,361.00p 3,440.00p 331930
30/05/2019 3,384.00p 3,481.00p 3,366.00p 3,468.00p 163100
29/05/2019 3,515.00p 3,520.00p 3,370.00p 3,376.00p 253512
28/05/2019 3,509.00p 3,596.00p 3,461.00p 3,545.00p 367819
24/05/2019 3,467.00p 3,532.00p 3,462.00p 3,500.00p 284389
23/05/2019 3,521.00p 3,521.00p 3,386.00p 3,433.00p 267039
22/05/2019 3,558.00p 3,560.00p 3,485.00p 3,530.00p 361346
21/05/2019 3,538.00p 3,584.00p 3,510.00p 3,535.00p 250464
20/05/2019 3,650.00p 3,650.00p 3,523.00p 3,527.00p 248749
17/05/2019 3,636.00p 3,646.30p 3,532.00p 3,600.00p 472085
16/05/2019 3,750.00p 3,750.00p 3,617.00p 3,654.00p 570659
15/05/2019 3,713.00p 3,750.00p 3,673.00p 3,733.00p 292218
14/05/2019 3,667.00p 3,720.00p 3,650.00p 3,680.00p 412045
13/05/2019 3,729.00p 3,745.00p 3,612.00p 3,652.00p 384321
10/05/2019 3,778.00p 3,858.00p 3,740.00p 3,745.00p 189309
09/05/2019 3,797.00p 3,823.00p 3,731.00p 3,759.00p 363168
08/05/2019 3,842.00p 3,945.00p 3,784.00p 3,864.00p 346968
07/05/2019 3,950.00p 4,042.00p 3,882.00p 3,890.00p 628898
03/05/2019 3,899.00p 3,987.00p 3,880.00p 3,977.00p 287944
02/05/2019 3,870.00p 3,935.00p 3,770.00p 3,872.00p 433699
01/05/2019 3,959.00p 4,012.00p 3,902.00p 3,945.00p 176234
30/04/2019 4,022.00p 4,090.00p 3,914.00p 3,921.00p 1483575
29/04/2019 4,050.00p 4,057.11p 3,981.00p 4,002.00p 276975
26/04/2019 4,085.00p 4,086.00p 3,990.00p 4,044.00p 369575
25/04/2019 3,950.00p 4,074.00p 3,915.58p 4,066.00p 389580
24/04/2019 3,921.00p 3,998.00p 3,920.00p 3,946.00p 347232
23/04/2019 3,853.00p 3,943.00p 3,798.00p 3,943.00p 383665
18/04/2019 3,850.00p 3,886.00p 3,804.00p 3,870.00p 379241
17/04/2019 3,800.00p 3,894.00p 3,765.00p 3,889.00p 432507
16/04/2019 3,720.00p 3,771.00p 3,670.73p 3,761.00p 1051732
15/04/2019 3,728.00p 3,746.03p 3,616.00p 3,669.00p 603367
12/04/2019 3,597.00p 3,703.00p 3,584.00p 3,689.00p 586410
11/04/2019 3,500.00p 3,598.00p 3,386.00p 3,586.00p 494364
10/04/2019 3,090.00p 3,673.00p 3,039.00p 3,397.00p 1243063
09/04/2019 3,093.00p 3,150.00p 3,064.00p 3,150.00p 551323
08/04/2019 3,139.00p 3,144.04p 3,042.09p 3,090.00p 527363
05/04/2019 3,175.00p 3,260.00p 3,151.00p 3,153.00p 420936
04/04/2019 3,335.00p 3,335.00p 3,134.00p 3,134.00p 471317
03/04/2019 3,284.00p 3,360.00p 3,261.77p 3,308.00p 400750
02/04/2019 3,210.00p 3,300.00p 3,179.00p 3,260.00p 368030
01/04/2019 3,236.00p 3,282.41p 3,112.00p 3,200.00p 408404
29/03/2019 3,186.00p 3,280.00p 3,133.00p 3,200.00p 510986
28/03/2019 3,213.00p 3,285.00p 3,185.00p 3,199.00p 487579
27/03/2019 3,159.00p 3,219.00p 3,113.00p 3,178.00p 523931
26/03/2019 3,100.00p 3,164.00p 3,058.00p 3,113.00p 372602
25/03/2019 3,107.00p 3,114.00p 2,994.00p 3,060.00p 381497
22/03/2019 3,276.00p 3,418.00p 3,093.00p 3,140.00p 873441
21/03/2019 3,109.00p 3,265.00p 3,072.00p 3,231.00p 613773
20/03/2019 2,981.00p 3,158.00p 2,981.00p 3,093.00p 890108
19/03/2019 2,875.00p 3,175.00p 2,786.00p 2,979.00p 2260896
18/03/2019 3,080.00p 3,215.00p 3,033.00p 3,215.00p 923249
15/03/2019 2,994.00p 3,170.00p 2,962.00p 3,150.00p 956556
14/03/2019 2,991.00p 3,041.00p 2,913.00p 2,994.00p 736771
13/03/2019 2,800.00p 2,949.97p 2,768.00p 2,914.00p 547249
12/03/2019 3,022.00p 3,022.00p 2,801.00p 2,866.00p 681333
11/03/2019 3,004.00p 3,034.38p 2,879.00p 2,890.00p 557327
08/03/2019 3,146.00p 3,146.00p 2,978.00p 2,978.00p 599774
07/03/2019 3,223.00p 3,239.36p 3,079.00p 3,099.00p 415246
06/03/2019 3,294.00p 3,340.00p 3,228.50p 3,246.00p 337191
05/03/2019 3,356.00p 3,356.00p 3,207.00p 3,284.00p 755938
04/03/2019 3,360.00p 3,360.00p 3,262.00p 3,343.00p 271494
01/03/2019 3,190.00p 3,311.00p 3,190.00p 3,248.00p 296975
28/02/2019 3,131.00p 3,315.00p 3,131.00p 3,196.00p 688745
27/02/2019 3,278.00p 3,330.00p 3,093.00p 3,115.00p 634372
26/02/2019 2,991.00p 3,256.00p 2,991.00p 3,241.00p 539561
25/02/2019 3,045.00p 3,087.00p 2,957.00p 3,085.00p 403566
22/02/2019 2,925.00p 2,993.00p 2,897.91p 2,956.00p 330517
21/02/2019 2,962.00p 2,995.00p 2,890.00p 2,925.00p 287368
20/02/2019 2,900.00p 2,986.00p 2,883.42p 2,986.00p 380610
19/02/2019 2,884.00p 2,909.00p 2,837.00p 2,887.00p 292217
18/02/2019 2,873.00p 2,964.00p 2,820.00p 2,899.00p 633106
15/02/2019 2,861.00p 2,953.00p 2,823.00p 2,887.00p 480729
14/02/2019 2,886.00p 2,975.00p 2,825.00p 2,892.00p 709366
13/02/2019 2,991.00p 3,066.00p 2,801.63p 2,886.00p 1258871
12/02/2019 3,026.00p 3,140.00p 2,981.00p 3,122.00p 434861
11/02/2019 3,063.00p 3,079.00p 2,908.33p 3,006.00p 587614
08/02/2019 2,977.00p 3,057.00p 2,927.15p 3,014.00p 356422
07/02/2019 3,070.00p 3,098.00p 2,963.00p 3,010.00p 528289
06/02/2019 3,125.00p 3,125.00p 3,039.00p 3,079.00p 469833
05/02/2019 3,131.00p 3,195.00p 3,066.00p 3,101.00p 478918
04/02/2019 3,259.00p 3,283.00p 3,128.07p 3,154.00p 386942
01/02/2019 3,292.00p 3,345.00p 3,215.00p 3,226.00p 762154
31/01/2019 3,348.00p 3,387.00p 3,268.00p 3,300.00p 694642
30/01/2019 3,261.00p 3,332.00p 3,251.00p 3,316.00p 551478
29/01/2019 3,284.00p 3,315.00p 3,242.00p 3,289.00p 967206
28/01/2019 3,265.00p 3,309.00p 3,202.88p 3,284.00p 667955
25/01/2019 3,200.00p 3,312.00p 3,174.00p 3,284.00p 588493
24/01/2019 3,080.00p 3,198.00p 3,073.00p 3,169.00p 719378
23/01/2019 3,033.00p 3,120.00p 2,994.00p 3,094.00p 750240
22/01/2019 3,001.00p 3,133.80p 2,965.00p 3,043.00p 722232
21/01/2019 3,017.00p 3,033.00p 2,898.00p 3,031.00p 729236
18/01/2019 2,873.00p 3,074.00p 2,873.00p 3,029.00p 595857
17/01/2019 2,900.00p 2,930.00p 2,843.00p 2,881.00p 323962
16/01/2019 2,847.00p 2,931.01p 2,819.29p 2,900.00p 535565
15/01/2019 2,992.00p 2,992.00p 2,669.00p 2,860.00p 895640
14/01/2019 2,827.00p 2,917.28p 2,815.50p 2,895.00p 853277
11/01/2019 2,960.00p 3,018.00p 2,841.00p 2,853.00p 748054
10/01/2019 3,029.00p 3,029.00p 2,890.00p 2,890.00p 718955
09/01/2019 3,150.00p 3,150.00p 2,956.00p 3,000.00p 741416
08/01/2019 3,160.00p 3,258.49p 2,990.86p 3,017.00p 1642462
07/01/2019 2,850.00p 3,199.67p 2,809.00p 3,189.00p 2082636
04/01/2019 2,522.00p 2,800.00p 2,488.00p 2,800.00p 1509898
03/01/2019 2,450.00p 2,566.12p 2,450.00p 2,504.00p 1349384
02/01/2019 2,290.00p 2,408.00p 2,244.00p 2,370.00p 1300545
31/12/2018 2,226.00p 2,295.00p 2,192.00p 2,277.00p 165564
28/12/2018 2,250.00p 2,250.00p 2,165.00p 2,216.00p 654391
27/12/2018 2,379.00p 2,379.00p 2,198.00p 2,211.00p 719280
24/12/2018 2,277.00p 2,317.00p 2,244.00p 2,291.00p 287935
21/12/2018 2,122.00p 2,320.00p 2,114.00p 2,307.00p 1705540
20/12/2018 2,300.00p 2,351.19p 2,128.00p 2,128.00p 1466627
19/12/2018 2,565.00p 2,567.00p 2,281.00p 2,281.00p 2281428
18/12/2018 2,619.00p 2,760.00p 2,587.00p 2,600.00p 1808715
17/12/2018 2,721.00p 2,875.00p 2,377.00p 2,614.00p 3228601
14/12/2018 4,127.00p 4,239.00p 4,097.47p 4,186.00p 369993
13/12/2018 4,048.00p 4,205.00p 4,008.00p 4,173.00p 747197
12/12/2018 4,299.00p 4,299.00p 4,120.00p 4,175.00p 669777
11/12/2018 4,502.00p 4,516.00p 4,052.00p 4,259.00p 1234437
10/12/2018 4,549.00p 4,601.00p 4,404.00p 4,504.00p 380849
07/12/2018 4,623.00p 4,728.00p 4,588.00p 4,588.00p 346792
06/12/2018 4,680.00p 4,781.00p 4,547.00p 4,615.00p 480504
05/12/2018 4,726.00p 4,807.00p 4,676.00p 4,676.00p 401169
04/12/2018 5,050.00p 5,064.00p 4,753.00p 4,765.00p 585818
03/12/2018 5,032.00p 5,168.00p 5,008.00p 5,074.00p 328453
30/11/2018 5,026.00p 5,054.00p 4,926.18p 4,958.00p 300060
29/11/2018 5,024.00p 5,238.00p 4,863.00p 5,000.00p 454020
28/11/2018 4,857.00p 5,003.25p 4,839.00p 4,985.00p 313049
27/11/2018 4,889.00p 4,916.00p 4,757.00p 4,880.00p 401553
26/11/2018 5,048.00p 5,048.00p 4,790.00p 4,901.00p 320481
23/11/2018 4,932.00p 5,024.00p 4,883.00p 5,016.00p 263219
22/11/2018 4,877.00p 4,990.00p 4,816.00p 4,950.00p 283940
21/11/2018 4,776.00p 4,864.16p 4,635.00p 4,853.00p 636893
20/11/2018 4,789.00p 4,812.10p 4,617.00p 4,708.00p 704450
19/11/2018 5,068.00p 5,095.90p 4,726.00p 4,788.00p 1102767
16/11/2018 5,390.00p 5,430.00p 5,066.00p 5,070.00p 622182
15/11/2018 5,506.00p 5,720.00p 5,252.00p 5,312.00p 389345
14/11/2018 5,494.00p 5,570.00p 5,358.00p 5,500.00p 540548
13/11/2018 5,490.00p 5,597.77p 5,468.00p 5,550.00p 993772
12/11/2018 5,650.00p 5,716.00p 5,464.00p 5,500.00p 725564
09/11/2018 5,650.00p 5,742.00p 5,598.00p 5,700.00p 409313
08/11/2018 5,656.00p 5,728.00p 5,590.00p 5,700.00p 349913
07/11/2018 5,566.00p 5,664.00p 5,364.00p 5,650.00p 865013
06/11/2018 5,576.00p 5,673.04p 5,338.00p 5,344.00p 509721
05/11/2018 5,702.00p 5,800.00p 5,546.00p 5,568.00p 258656
02/11/2018 5,620.00p 5,922.80p 5,620.00p 5,692.00p 354959
01/11/2018 5,442.00p 5,714.00p 5,442.00p 5,662.00p 435218

*Close Price adjusted for both dividends and splits