ASOS Plc (ASC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:14PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 800.00 | 820.00 | 794.50 | 810.50 | 810.50 | 391,857 |
| 26 Jan 2023 | 784.50 | 808.34 | 780.01 | 800.00 | 800.00 | 616,241 |
| 25 Jan 2023 | 771.50 | 793.50 | 745.50 | 778.00 | 778.00 | 767,831 |
| 24 Jan 2023 | 739.00 | 783.50 | 724.50 | 768.50 | 768.50 | 880,481 |
| 23 Jan 2023 | 775.00 | 799.43 | 733.50 | 743.50 | 743.50 | 773,300 |
| 20 Jan 2023 | 766.00 | 796.50 | 744.00 | 778.00 | 778.00 | 1,681,472 |
| 19 Jan 2023 | 739.00 | 761.50 | 693.50 | 700.00 | 700.00 | 878,454 |
| 18 Jan 2023 | 757.50 | 773.50 | 725.50 | 760.50 | 760.50 | 512,486 |
| 17 Jan 2023 | 783.00 | 788.50 | 730.50 | 739.00 | 739.00 | 966,093 |
| 16 Jan 2023 | 740.50 | 813.50 | 727.50 | 783.50 | 783.50 | 808,797 |
| 13 Jan 2023 | 716.00 | 764.00 | 698.50 | 745.00 | 745.00 | 1,192,686 |
| 12 Jan 2023 | 571.00 | 717.00 | 557.50 | 708.50 | 708.50 | 2,245,602 |
| 11 Jan 2023 | 576.00 | 599.93 | 556.00 | 586.00 | 586.00 | 449,444 |
| 10 Jan 2023 | 587.50 | 601.82 | 564.00 | 578.50 | 578.50 | 474,014 |
| 09 Jan 2023 | 587.00 | 604.78 | 575.50 | 594.00 | 594.00 | 631,067 |
| 06 Jan 2023 | 577.00 | 595.50 | 551.00 | 587.00 | 587.00 | 788,288 |
| 05 Jan 2023 | 575.00 | 601.00 | 573.94 | 577.00 | 577.00 | 802,247 |
| 04 Jan 2023 | 531.00 | 570.00 | 531.00 | 570.00 | 570.00 | 658,319 |
| 03 Jan 2023 | 527.00 | 546.50 | 517.00 | 532.50 | 532.50 | 922,620 |
| 30 Dec 2022 | 520.50 | 524.00 | 499.00 | 510.50 | 510.50 | 745,184 |
| 29 Dec 2022 | 501.00 | 524.50 | 486.80 | 522.50 | 522.50 | 731,027 |
| 28 Dec 2022 | 513.50 | 516.50 | 499.80 | 504.00 | 504.00 | 700,487 |
| 23 Dec 2022 | 519.00 | 519.00 | 491.40 | 513.00 | 513.00 | 202,266 |
| 22 Dec 2022 | 513.00 | 519.50 | 486.40 | 497.00 | 497.00 | 974,088 |
| 21 Dec 2022 | 510.00 | 526.50 | 505.50 | 513.50 | 513.50 | 549,281 |
| 20 Dec 2022 | 501.00 | 519.50 | 500.50 | 507.00 | 507.00 | 789,353 |
| 19 Dec 2022 | 509.50 | 524.50 | 504.00 | 518.00 | 518.00 | 708,728 |
| 16 Dec 2022 | 512.00 | 515.50 | 495.40 | 511.00 | 511.00 | 1,314,750 |
| 15 Dec 2022 | 530.00 | 534.98 | 508.50 | 510.50 | 510.50 | 824,380 |
| 14 Dec 2022 | 564.50 | 567.50 | 530.50 | 535.00 | 535.00 | 431,944 |
| 13 Dec 2022 | 540.00 | 600.00 | 524.50 | 568.00 | 568.00 | 796,518 |
| 12 Dec 2022 | 573.00 | 576.50 | 536.34 | 542.00 | 542.00 | 860,959 |
| 09 Dec 2022 | 580.50 | 594.00 | 571.50 | 585.00 | 585.00 | 428,671 |
| 08 Dec 2022 | 606.00 | 610.50 | 575.00 | 576.50 | 576.50 | 617,544 |
| 07 Dec 2022 | 617.50 | 622.50 | 599.00 | 607.50 | 607.50 | 954,957 |
| 06 Dec 2022 | 626.00 | 627.00 | 605.00 | 614.00 | 614.00 | 907,781 |
| 05 Dec 2022 | 635.50 | 655.00 | 613.00 | 625.50 | 625.50 | 523,531 |
| 02 Dec 2022 | 637.00 | 651.00 | 617.50 | 640.00 | 640.00 | 1,215,079 |
| 01 Dec 2022 | 642.00 | 681.00 | 642.00 | 643.50 | 643.50 | 800,462 |
| 30 Nov 2022 | 601.00 | 631.50 | 585.00 | 631.50 | 631.50 | 992,212 |
| 29 Nov 2022 | 623.50 | 632.50 | 603.50 | 611.00 | 611.00 | 874,328 |
| 28 Nov 2022 | 627.00 | 653.50 | 618.00 | 618.00 | 618.00 | 382,040 |
| 25 Nov 2022 | 661.00 | 669.50 | 613.50 | 642.00 | 642.00 | 792,913 |
| 24 Nov 2022 | 681.00 | 682.88 | 658.00 | 665.00 | 665.00 | 561,379 |
| 23 Nov 2022 | 650.00 | 665.50 | 625.50 | 651.00 | 651.00 | 852,808 |
| 22 Nov 2022 | 655.00 | 669.50 | 641.50 | 650.00 | 650.00 | 402,397 |
| 21 Nov 2022 | 700.50 | 703.50 | 647.00 | 657.00 | 657.00 | 552,429 |
| 18 Nov 2022 | 754.50 | 754.50 | 696.45 | 703.50 | 703.50 | 318,907 |
| 17 Nov 2022 | 725.50 | 750.50 | 715.00 | 722.00 | 722.00 | 504,283 |
| 16 Nov 2022 | 750.50 | 759.00 | 735.50 | 739.50 | 739.50 | 701,255 |
| 15 Nov 2022 | 793.00 | 804.00 | 755.50 | 756.00 | 756.00 | 579,342 |
| 14 Nov 2022 | 790.50 | 798.64 | 750.50 | 793.00 | 793.00 | 746,609 |
| 11 Nov 2022 | 704.50 | 794.50 | 698.50 | 788.00 | 788.00 | 1,628,972 |
| 10 Nov 2022 | 667.50 | 710.50 | 643.00 | 695.00 | 695.00 | 876,505 |
| 09 Nov 2022 | 674.50 | 678.88 | 647.00 | 667.50 | 667.50 | 679,989 |
| 08 Nov 2022 | 654.00 | 678.50 | 620.50 | 678.50 | 678.50 | 782,693 |
| 07 Nov 2022 | 619.50 | 668.60 | 613.00 | 647.00 | 647.00 | 723,669 |
| 04 Nov 2022 | 610.00 | 636.00 | 602.00 | 632.00 | 632.00 | 605,564 |
| 03 Nov 2022 | 580.00 | 606.00 | 578.15 | 606.00 | 606.00 | 558,143 |
| 02 Nov 2022 | 615.00 | 624.50 | 574.00 | 601.00 | 601.00 | 703,760 |
| 01 Nov 2022 | 568.50 | 633.50 | 566.50 | 617.00 | 617.00 | 854,066 |
| 31 Oct 2022 | 579.50 | 581.00 | 548.50 | 563.50 | 563.50 | 1,128,061 |
| 28 Oct 2022 | 606.00 | 629.50 | 559.50 | 573.00 | 573.00 | 1,273,321 |
| 27 Oct 2022 | 628.00 | 658.50 | 608.50 | 646.00 | 646.00 | 1,930,684 |
| 26 Oct 2022 | 580.00 | 658.00 | 573.00 | 639.00 | 639.00 | 1,993,995 |
| 25 Oct 2022 | 518.00 | 611.00 | 518.00 | 589.00 | 589.00 | 1,601,581 |
| 24 Oct 2022 | 540.00 | 559.50 | 499.52 | 517.50 | 517.50 | 2,042,658 |
| 21 Oct 2022 | 516.00 | 521.50 | 496.00 | 510.00 | 510.00 | 2,716,960 |
| 20 Oct 2022 | 536.50 | 564.00 | 522.00 | 537.00 | 537.00 | 1,909,687 |
| 19 Oct 2022 | 500.50 | 562.50 | 476.20 | 550.00 | 550.00 | 4,649,317 |
| 18 Oct 2022 | 518.50 | 532.50 | 490.00 | 490.00 | 490.00 | 2,190,312 |
| 17 Oct 2022 | 505.50 | 523.23 | 459.90 | 518.00 | 518.00 | 3,168,513 |
| 14 Oct 2022 | 551.50 | 555.29 | 527.50 | 531.50 | 531.50 | 1,232,990 |
| 13 Oct 2022 | 508.00 | 560.00 | 503.00 | 542.00 | 542.00 | 1,597,100 |
| 12 Oct 2022 | 530.00 | 540.50 | 504.00 | 508.50 | 508.50 | 961,257 |
| 11 Oct 2022 | 533.50 | 548.50 | 525.00 | 541.00 | 541.00 | 325,455 |
| 10 Oct 2022 | 530.00 | 545.00 | 515.50 | 535.50 | 535.50 | 646,885 |
| 07 Oct 2022 | 575.50 | 575.50 | 532.00 | 532.00 | 532.00 | 624,263 |
| 06 Oct 2022 | 564.00 | 576.00 | 547.96 | 551.50 | 551.50 | 506,223 |
| 05 Oct 2022 | 592.00 | 600.00 | 545.00 | 559.50 | 559.50 | 734,996 |
| 04 Oct 2022 | 582.00 | 594.50 | 576.00 | 592.00 | 592.00 | 610,498 |
| 03 Oct 2022 | 562.00 | 589.50 | 555.50 | 576.50 | 576.50 | 1,445,750 |
| 30 Sept 2022 | 592.50 | 611.50 | 560.50 | 569.00 | 569.00 | 2,195,140 |
| 29 Sept 2022 | 630.00 | 630.00 | 583.00 | 595.00 | 595.00 | 710,912 |
| 28 Sept 2022 | 604.50 | 637.50 | 565.33 | 634.00 | 634.00 | 1,073,795 |
| 27 Sept 2022 | 621.50 | 645.00 | 608.00 | 624.50 | 624.50 | 967,187 |
| 26 Sept 2022 | 589.50 | 626.29 | 581.00 | 625.00 | 625.00 | 962,328 |
| 23 Sept 2022 | 616.00 | 654.74 | 601.00 | 601.00 | 601.00 | 912,815 |
| 22 Sept 2022 | 636.50 | 664.00 | 635.50 | 643.00 | 643.00 | 977,385 |
| 21 Sept 2022 | 622.00 | 657.00 | 613.00 | 655.50 | 655.50 | 460,325 |
| 20 Sept 2022 | 632.50 | 659.00 | 605.50 | 639.50 | 639.50 | 1,053,023 |
| 16 Sept 2022 | 646.00 | 651.00 | 630.00 | 632.00 | 632.00 | 3,423,242 |
| 15 Sept 2022 | 657.50 | 682.50 | 646.50 | 649.00 | 649.00 | 941,182 |
| 14 Sept 2022 | 685.00 | 706.50 | 658.00 | 676.00 | 676.00 | 717,993 |
| 13 Sept 2022 | 720.00 | 743.50 | 687.50 | 688.50 | 688.50 | 846,267 |
| 12 Sept 2022 | 665.50 | 738.50 | 665.18 | 725.00 | 725.00 | 1,372,123 |
| 09 Sept 2022 | 660.00 | 701.50 | 650.00 | 673.50 | 673.50 | 1,859,229 |
| 08 Sept 2022 | 668.50 | 692.00 | 655.50 | 678.50 | 678.50 | 1,014,950 |
| 07 Sept 2022 | 677.50 | 705.88 | 668.00 | 698.50 | 698.50 | 1,208,751 |
| 06 Sept 2022 | 670.00 | 723.50 | 664.00 | 681.00 | 681.00 | 1,035,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
