ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2022 2,375.00p 2,415.00p 2,325.00p 2,391.00p 110019
31/12/2021 2,375.00p 2,415.00p 2,325.00p 2,391.00p 110019
30/12/2021 2,321.00p 2,382.40p 2,294.00p 2,366.00p 241901
29/12/2021 2,310.00p 2,370.39p 2,297.00p 2,331.00p 325159
28/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
27/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
24/12/2021 2,326.00p 2,332.65p 2,288.00p 2,307.00p 120828
23/12/2021 2,315.00p 2,363.40p 2,303.00p 2,308.00p 192662
22/12/2021 2,276.00p 2,350.00p 2,264.00p 2,312.00p 290056
21/12/2021 2,215.00p 2,293.00p 2,193.00p 2,267.00p 468133
20/12/2021 2,193.00p 2,238.00p 2,150.41p 2,199.00p 473031
17/12/2021 2,106.00p 2,242.00p 2,090.00p 2,209.00p 758011
16/12/2021 2,140.00p 2,195.00p 1,970.50p 2,110.00p 1182272
15/12/2021 2,318.00p 2,319.00p 2,208.00p 2,226.00p 392166
14/12/2021 2,311.00p 2,381.00p 2,306.00p 2,306.00p 291496
13/12/2021 2,424.00p 2,431.00p 2,311.00p 2,311.00p 327661
10/12/2021 2,473.00p 2,502.00p 2,358.00p 2,364.00p 408674
09/12/2021 2,558.00p 2,560.00p 2,478.00p 2,522.00p 421319
08/12/2021 2,530.00p 2,574.00p 2,497.00p 2,530.00p 309033
07/12/2021 2,429.00p 2,580.99p 2,397.00p 2,525.00p 506770
06/12/2021 2,369.00p 2,377.00p 2,303.60p 2,369.00p 250889
03/12/2021 2,368.00p 2,368.00p 2,298.00p 2,320.00p 421747
02/12/2021 2,489.00p 2,489.00p 2,282.23p 2,300.00p 407781
01/12/2021 2,371.00p 2,437.00p 23.51p 2,394.00p 390390
30/11/2021 2,361.00p 2,420.60p 2,320.00p 2,351.00p 405317
29/11/2021 2,448.00p 2,467.75p 2,364.00p 2,389.00p 508494
26/11/2021 2,498.00p 2,549.00p 2,435.00p 2,448.00p 505125
25/11/2021 2,580.00p 2,580.00p 2,498.00p 2,546.00p 227087
24/11/2021 2,536.00p 2,585.00p 2,482.00p 2,531.00p 734491
23/11/2021 2,569.00p 2,648.00p 2,492.52p 2,581.00p 568948
22/11/2021 2,705.00p 2,733.00p 2,601.00p 2,601.00p 304867
19/11/2021 2,691.00p 2,767.00p 2,650.00p 2,745.00p 364195
18/11/2021 2,710.00p 2,746.00p 2,641.00p 2,667.00p 332717
17/11/2021 2,684.00p 2,832.00p 2,656.00p 2,746.00p 319015
16/11/2021 2,890.00p 2,912.00p 2,641.00p 2,695.00p 719858
15/11/2021 2,874.00p 2,953.00p 2,845.00p 2,884.00p 467603
12/11/2021 2,800.00p 2,886.00p 2,770.00p 2,862.00p 356089
11/11/2021 2,827.00p 2,914.00p 2,790.00p 2,800.00p 637120
10/11/2021 2,568.00p 2,882.51p 2,532.00p 2,822.00p 997394
09/11/2021 2,547.00p 2,600.00p 2,528.00p 2,577.00p 289676
08/11/2021 2,599.00p 2,599.00p 2,519.00p 2,558.00p 308308
05/11/2021 2,640.00p 2,640.00p 2,560.00p 2,591.00p 523201
04/11/2021 2,540.00p 2,665.00p 2,527.00p 2,602.00p 415228
03/11/2021 2,560.00p 2,687.00p 2,507.00p 2,520.00p 567956
02/11/2021 2,499.00p 2,644.00p 2,451.00p 2,600.00p 922112
01/11/2021 2,517.00p 2,533.24p 2,428.00p 2,500.00p 576603
29/10/2021 2,477.00p 2,526.00p 2,455.00p 2,482.00p 787930
28/10/2021 2,654.00p 2,664.05p 2,442.00p 2,509.00p 700232
27/10/2021 2,635.00p 2,693.72p 2,614.00p 2,637.00p 658545
26/10/2021 2,620.00p 2,712.00p 2,535.00p 2,668.00p 444528
25/10/2021 2,763.00p 2,769.00p 2,525.00p 2,611.00p 1411639
22/10/2021 2,710.00p 2,782.00p 2,697.50p 2,773.00p 949770
21/10/2021 2,650.00p 2,741.00p 2,620.00p 2,715.00p 733788
20/10/2021 2,539.00p 2,721.00p 2,489.84p 2,661.00p 829566
19/10/2021 2,582.00p 2,666.43p 2,523.00p 2,540.00p 727576
18/10/2021 2,454.00p 2,582.00p 2,394.00p 2,560.00p 886443
15/10/2021 2,490.00p 2,510.00p 2,331.00p 2,394.00p 816595
14/10/2021 2,320.00p 2,498.00p 2,280.00p 2,472.00p 1009066
13/10/2021 2,377.00p 2,413.00p 2,293.00p 2,300.00p 667034
12/10/2021 2,409.00p 2,423.00p 2,266.00p 2,377.00p 1637939
11/10/2021 2,610.00p 2,649.00p 2,300.00p 2,408.00p 3010072
08/10/2021 2,866.00p 2,885.00p 2,720.00p 2,781.00p 433224
07/10/2021 2,860.00p 2,901.00p 2,691.00p 2,796.00p 796283
06/10/2021 2,862.00p 2,865.00p 2,785.00p 2,802.00p 414934
05/10/2021 2,987.00p 3,005.00p 2,865.00p 2,875.00p 401565
04/10/2021 2,964.00p 3,057.00p 2,927.00p 2,945.00p 421835
01/10/2021 2,980.00p 2,984.00p 2,908.00p 2,965.00p 680527
30/09/2021 3,214.00p 3,242.00p 2,967.00p 3,002.00p 683572
29/09/2021 3,320.00p 3,365.00p 3,236.00p 3,243.00p 398004
28/09/2021 3,268.00p 3,319.00p 3,235.00p 3,286.00p 289198
27/09/2021 3,300.00p 3,317.00p 3,212.00p 3,260.00p 269471
24/09/2021 3,321.00p 3,396.84p 3,245.00p 3,265.00p 422907
23/09/2021 3,309.00p 3,360.66p 3,276.00p 3,345.00p 537132
22/09/2021 3,215.00p 3,301.00p 3,150.00p 3,279.00p 438304
21/09/2021 3,200.00p 3,277.00p 3,142.00p 3,177.00p 332651
20/09/2021 3,174.00p 3,186.00p 3,090.83p 3,138.00p 460452
17/09/2021 3,075.00p 3,259.61p 3,040.00p 3,188.00p 757649
16/09/2021 3,078.00p 3,104.00p 2,990.82p 3,050.00p 468094
15/09/2021 3,100.00p 3,143.00p 3,066.00p 3,066.00p 592695
14/09/2021 3,200.00p 3,278.00p 3,044.00p 3,099.00p 482947
13/09/2021 3,220.00p 3,246.00p 3,114.81p 3,116.00p 375507
10/09/2021 3,196.00p 3,298.00p 3,164.00p 3,215.00p 505961
09/09/2021 3,322.00p 3,376.00p 3,133.00p 3,153.00p 821853
08/09/2021 3,325.00p 3,438.00p 3,302.00p 3,350.00p 988524
07/09/2021 3,546.00p 3,546.00p 3,465.00p 3,473.00p 439251
06/09/2021 3,520.00p 3,583.00p 3,489.00p 3,490.00p 442979
03/09/2021 3,690.00p 3,703.56p 3,492.46p 3,495.00p 652755
02/09/2021 3,800.00p 3,834.00p 3,700.00p 3,700.00p 529137
01/09/2021 3,918.00p 3,931.00p 3,800.00p 3,800.00p 678059
31/08/2021 3,964.00p 3,976.00p 39.27p 3,884.00p 437613
30/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
27/08/2021 4,015.00p 4,015.00p 3,923.07p 3,927.00p 1444870
26/08/2021 4,035.00p 4,047.00p 3,967.00p 3,994.00p 500299
25/08/2021 4,065.00p 4,146.00p 4,000.00p 4,004.00p 341598
24/08/2021 4,029.00p 4,051.00p 3,979.00p 4,027.00p 249646
23/08/2021 4,113.00p 4,130.00p 4,006.00p 4,015.00p 634419
20/08/2021 4,065.00p 4,134.00p 4,003.00p 4,080.00p 243923
19/08/2021 3,993.00p 4,070.00p 3,941.00p 4,017.00p 226797
18/08/2021 3,941.00p 4,064.00p 3,873.00p 4,042.00p 382523
17/08/2021 3,776.00p 3,966.00p 3,750.00p 3,915.00p 258399
16/08/2021 3,930.00p 3,975.00p 3,881.00p 3,920.00p 298899
13/08/2021 3,982.00p 4,014.00p 3,965.00p 3,982.00p 221759
12/08/2021 4,000.00p 4,011.86p 3,947.62p 3,976.00p 100840
11/08/2021 4,041.00p 4,041.00p 3,956.00p 3,980.00p 166011
10/08/2021 4,001.00p 4,080.00p 3,957.00p 4,000.00p 214932
09/08/2021 4,063.00p 4,069.00p 3,882.00p 3,975.00p 210479
06/08/2021 3,950.00p 4,072.00p 3,950.00p 4,012.00p 189150
05/08/2021 4,045.00p 4,062.60p 3,940.00p 3,991.00p 292561
04/08/2021 3,900.00p 4,057.00p 3,889.00p 4,026.00p 509005
03/08/2021 3,925.00p 3,935.00p 3,803.52p 3,900.00p 352493
02/08/2021 3,992.00p 4,000.00p 3,819.00p 3,902.00p 349405
30/07/2021 3,860.00p 3,860.00p 3,687.00p 3,806.00p 415091
29/07/2021 3,873.00p 3,914.00p 3,808.00p 3,835.00p 344852
28/07/2021 3,785.00p 3,917.00p 3,751.00p 3,902.00p 391589
27/07/2021 3,861.00p 3,913.00p 3,762.00p 3,798.00p 540993
26/07/2021 3,950.00p 3,961.00p 3,829.00p 3,874.00p 129556
23/07/2021 3,950.00p 3,956.00p 3,875.00p 3,900.00p 187881
22/07/2021 3,913.00p 4,012.73p 3,866.00p 3,902.00p 330202
21/07/2021 3,800.00p 4,000.00p 3,701.00p 3,907.00p 347773
20/07/2021 3,850.00p 3,897.00p 3,652.00p 3,744.00p 278386
19/07/2021 3,889.00p 3,919.78p 3,772.93p 3,820.00p 301484
16/07/2021 3,953.00p 3,953.00p 3,841.00p 3,940.00p 555315
15/07/2021 4,349.00p 4,451.00p 3,809.00p 3,854.00p 1857794
14/07/2021 4,655.00p 4,748.00p 4,566.26p 4,707.00p 460984
13/07/2021 4,828.00p 4,828.00p 4,627.00p 4,628.00p 465109
12/07/2021 4,910.00p 4,941.00p 4,731.00p 4,755.00p 295055
09/07/2021 4,956.00p 4,956.00p 4,740.00p 4,835.00p 249894
08/07/2021 5,100.00p 5,140.00p 4,791.00p 4,829.00p 328808
07/07/2021 5,054.00p 5,200.00p 5,034.00p 5,150.00p 187538
06/07/2021 5,072.00p 5,126.79p 4,993.00p 5,052.00p 147650
05/07/2021 5,176.00p 5,226.00p 5,110.00p 5,172.00p 95161
02/07/2021 5,080.00p 5,242.74p 5,080.00p 5,192.00p 226085
01/07/2021 4,937.00p 5,158.00p 4,937.00p 5,156.00p 267156
30/06/2021 5,014.00p 5,090.00p 4,959.00p 4,960.00p 254807
29/06/2021 4,900.00p 5,042.00p 4,879.00p 5,036.00p 279338
28/06/2021 4,930.00p 4,930.00p 4,833.00p 4,890.00p 175126
25/06/2021 4,767.00p 4,940.00p 4,755.00p 4,894.00p 312822
24/06/2021 4,705.00p 4,758.00p 4,581.00p 4,755.00p 288661
23/06/2021 4,836.00p 4,877.00p 4,670.00p 4,725.00p 172781
22/06/2021 4,705.00p 4,894.00p 47.52p 4,850.00p 286206
21/06/2021 4,792.00p 4,805.00p 4,660.30p 4,752.00p 204935
18/06/2021 4,995.00p 5,070.00p 4,717.00p 4,750.00p 334893
17/06/2021 4,779.00p 4,949.00p 4,720.00p 4,949.00p 426886
16/06/2021 4,902.00p 4,969.00p 4,795.00p 4,848.00p 208290
15/06/2021 5,036.00p 5,178.00p 4,895.00p 4,925.00p 322879
14/06/2021 5,180.00p 5,180.00p 5,054.00p 5,066.00p 205375
11/06/2021 5,182.00p 5,184.00p 5,032.00p 5,070.00p 186281
10/06/2021 5,072.00p 5,124.00p 4,891.00p 5,100.00p 390825
09/06/2021 5,190.00p 5,200.00p 5,070.00p 5,092.00p 263137
08/06/2021 5,062.00p 5,326.00p 5,002.00p 5,198.00p 239895
07/06/2021 4,980.00p 5,064.00p 4,939.00p 5,044.00p 185768
04/06/2021 4,839.00p 4,948.00p 4,800.00p 4,946.00p 184490
03/06/2021 4,800.00p 4,857.00p 4,769.00p 4,850.00p 159854
02/06/2021 4,895.00p 4,900.00p 4,800.00p 4,822.00p 108810
01/06/2021 4,920.00p 4,984.00p 4,866.00p 4,908.00p 157828
31/05/2021 4,813.00p 4,907.00p 4,765.00p 4,877.00p 253229
28/05/2021 4,813.00p 4,907.00p 4,765.00p 4,877.00p 253229
27/05/2021 4,889.00p 4,889.00p 4,756.00p 4,816.00p 392419
26/05/2021 4,782.00p 4,884.00p 4,700.00p 4,864.00p 285297
25/05/2021 4,923.00p 4,925.00p 4,813.00p 4,839.00p 204813
24/05/2021 4,801.00p 4,882.00p 4,801.00p 4,851.00p 125405
21/05/2021 4,900.00p 4,910.00p 4,701.00p 4,841.00p 139585
20/05/2021 4,786.00p 4,918.00p 4,722.00p 4,892.00p 255620
19/05/2021 4,824.00p 4,842.00p 4,624.00p 4,726.00p 276120
18/05/2021 4,841.00p 4,965.00p 4,841.00p 4,875.00p 390289
17/05/2021 5,068.00p 5,116.00p 4,838.00p 4,873.00p 200378
14/05/2021 4,789.00p 4,974.00p 4,714.00p 4,960.00p 308056
13/05/2021 4,830.00p 4,830.00p 4,650.00p 4,742.00p 350929
12/05/2021 4,889.00p 4,941.00p 4,826.00p 4,878.00p 312869
11/05/2021 4,942.00p 4,962.17p 4,789.00p 4,890.00p 307209
10/05/2021 4,969.00p 5,048.00p 4,920.00p 5,000.00p 153131
07/05/2021 5,050.00p 5,080.00p 4,893.00p 4,943.00p 342488
06/05/2021 5,152.00p 5,294.00p 4,932.00p 5,008.00p 357934
05/05/2021 5,166.00p 5,264.00p 5,064.00p 5,184.00p 232631
04/05/2021 5,272.00p 5,308.00p 5,062.00p 5,062.00p 279280
03/05/2021 5,130.00p 5,276.00p 5,111.47p 5,220.00p 170982
30/04/2021 5,130.00p 5,276.00p 5,111.47p 5,220.00p 170982
29/04/2021 5,300.00p 5,300.00p 5,132.00p 5,154.00p 187854
28/04/2021 5,340.00p 5,386.00p 5,198.00p 5,212.00p 142156
27/04/2021 5,312.00p 5,368.00p 5,274.00p 5,354.00p 150426
26/04/2021 5,314.00p 5,372.00p 5,226.00p 5,354.00p 206690
23/04/2021 5,250.00p 5,328.00p 5,175.15p 5,314.00p 379967
22/04/2021 5,124.00p 5,300.00p 5,000.00p 5,258.00p 220061
21/04/2021 5,132.00p 5,324.35p 5,083.21p 5,128.00p 263843
20/04/2021 5,300.00p 5,346.93p 5,074.00p 5,100.00p 360498
19/04/2021 5,428.00p 5,478.00p 5,272.00p 5,316.00p 251389
16/04/2021 5,382.00p 5,424.00p 5,332.00p 5,374.00p 109355
15/04/2021 5,498.00p 5,506.00p 5,330.00p 5,388.00p 168872
14/04/2021 5,440.00p 5,514.00p 5,348.00p 5,426.00p 263326
13/04/2021 5,276.00p 5,426.00p 5,216.00p 5,424.00p 414027
12/04/2021 5,390.00p 5,450.57p 5,074.00p 5,240.00p 561726
09/04/2021 5,400.00p 5,544.00p 5,300.00p 5,360.00p 2151450
08/04/2021 5,790.00p 5,924.00p 5,528.00p 5,590.00p 385853
07/04/2021 5,872.00p 5,880.00p 5,736.00p 5,788.00p 269854
06/04/2021 5,700.00p 5,868.00p 5,700.00p 5,826.00p 205179
02/04/2021 5,640.00p 5,882.00p 5,506.00p 5,772.00p 242596
01/04/2021 5,640.00p 5,882.00p 5,506.00p 5,772.00p 242596
31/03/2021 5,670.00p 5,670.00p 5,427.16p 5,534.00p 266398
30/03/2021 5,628.00p 5,666.00p 5,424.00p 5,486.00p 265175
29/03/2021 5,706.00p 5,720.00p 5,554.00p 5,554.00p 177938

*Close Price adjusted for both dividends and splits