ASC.L - ASOS Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20193,467.003,532.003,462.003,500.003,500.00321,743
23 May 20193,521.003,521.003,386.003,433.003,433.00335,455
22 May 20193,558.003,560.003,485.003,530.003,530.00417,585
21 May 20193,538.003,584.003,510.003,535.003,535.00288,389
20 May 20193,650.003,650.003,523.003,527.003,527.00275,542
17 May 20193,636.003,639.003,532.003,600.003,600.00558,809
16 May 20193,750.003,750.003,617.003,654.003,654.00777,449
15 May 20193,713.003,750.003,673.003,733.003,733.00326,602
14 May 20193,667.003,720.003,650.003,680.003,680.00471,012
13 May 20193,729.003,745.003,612.003,652.003,652.00443,675
10 May 20193,778.003,858.003,740.003,745.003,745.00226,348
09 May 20193,797.003,823.003,731.003,759.003,759.00383,522
08 May 20193,842.003,945.003,784.003,864.003,864.00426,278
07 May 20193,950.004,042.003,882.003,890.003,890.00678,261
03 May 20193,899.003,987.003,880.003,977.003,977.00323,710
02 May 20193,870.003,935.003,770.003,872.003,872.00468,346
01 May 20193,959.004,012.003,902.003,945.003,945.00219,930
30 Apr 20194,022.004,090.003,914.003,921.003,921.001,521,258
29 Apr 20194,050.004,055.003,981.004,002.004,002.00340,006
26 Apr 20194,085.004,086.003,990.004,044.004,044.00420,845
25 Apr 20193,950.004,074.003,921.004,066.004,066.00432,194
24 Apr 20193,921.003,997.003,920.003,946.003,946.00414,665
23 Apr 20193,853.003,943.003,798.003,943.003,943.00447,237
18 Apr 20193,850.003,884.003,804.003,870.003,870.00464,342
17 Apr 20193,800.003,894.003,779.003,889.003,889.00477,858
16 Apr 20193,720.003,771.003,698.003,761.003,761.001,090,050
15 Apr 20193,728.003,740.003,616.003,669.003,669.00666,615
12 Apr 20193,597.003,703.003,584.003,689.003,689.00651,353
11 Apr 20193,500.003,598.003,391.003,586.003,586.00517,516
10 Apr 20193,090.003,673.003,039.003,397.003,397.001,310,031
09 Apr 20193,093.003,150.003,064.003,150.003,150.00570,968
08 Apr 20193,139.003,142.003,043.003,090.003,090.00545,236
05 Apr 20193,175.003,260.003,151.003,153.003,153.00455,556
04 Apr 20193,335.003,335.003,134.003,134.003,134.00511,139
03 Apr 20193,284.003,360.003,270.003,308.003,308.00425,853
02 Apr 20193,210.003,300.003,179.003,260.003,260.00380,470
01 Apr 20193,236.003,278.003,112.003,200.003,200.00495,458
29 Mar 20193,186.003,280.003,133.003,200.003,200.00543,237
28 Mar 20193,213.003,285.003,186.003,199.003,199.00527,544
27 Mar 20193,159.003,219.003,113.003,178.003,178.00761,646
26 Mar 20193,100.003,164.003,058.003,113.003,113.00432,926
25 Mar 20193,107.003,114.002,994.003,060.003,060.00455,410
22 Mar 20193,276.003,418.003,093.003,140.003,140.00932,353
21 Mar 20193,109.003,265.003,072.003,231.003,231.00707,839
20 Mar 20192,981.003,158.002,981.003,093.003,093.00973,100
19 Mar 20192,875.003,175.002,790.002,979.002,979.002,375,860
18 Mar 20193,080.003,215.003,033.003,215.003,215.00992,246
15 Mar 20192,994.003,170.002,962.003,150.003,150.001,016,319
14 Mar 20192,991.003,041.002,913.002,994.002,994.00776,586
13 Mar 20192,800.002,947.002,768.002,914.002,914.00616,687
12 Mar 20193,022.003,022.002,801.002,866.002,866.00731,375
11 Mar 20193,004.003,032.002,879.002,890.002,890.00788,072
08 Mar 20193,146.003,146.002,978.002,978.002,978.00790,736
07 Mar 20193,223.003,238.003,079.003,099.003,099.00485,177
06 Mar 20193,294.003,340.003,229.003,246.003,246.00387,352
05 Mar 20193,356.003,356.003,207.003,284.003,284.00780,412
04 Mar 20193,360.003,360.003,263.003,343.003,343.00293,648
01 Mar 20193,190.003,311.003,190.003,248.003,248.00316,411
28 Feb 20193,131.003,315.003,131.003,196.003,196.00728,210
27 Feb 20193,278.003,330.003,093.003,115.003,115.00691,683
26 Feb 20192,991.003,256.002,991.003,241.003,241.00627,887
25 Feb 20193,045.003,087.002,957.003,085.003,085.00418,649
22 Feb 20192,925.002,993.002,902.002,956.002,956.00386,243
21 Feb 20192,962.002,995.002,890.002,925.002,925.00303,390
20 Feb 20192,900.002,986.002,889.002,986.002,986.00389,924
19 Feb 20192,884.002,909.002,837.002,887.002,887.00299,174
18 Feb 20192,873.002,964.002,820.002,899.002,899.00678,979
15 Feb 20192,861.002,953.002,823.002,887.002,887.00602,968
14 Feb 20192,886.002,975.002,825.002,892.002,892.00856,527
13 Feb 20192,991.003,066.002,802.002,886.002,886.001,526,508
12 Feb 20193,026.003,140.002,981.003,122.003,122.00456,795
11 Feb 20193,063.003,079.002,909.003,006.003,006.00657,478
08 Feb 20192,977.003,057.002,934.003,014.003,014.00447,069
07 Feb 20193,070.003,098.002,963.003,010.003,010.00628,568
06 Feb 20193,125.003,125.003,039.003,079.003,079.00529,189
05 Feb 20193,131.003,195.003,066.003,101.003,101.00666,001
04 Feb 20193,259.003,283.003,130.003,154.003,154.00850,387
01 Feb 20193,292.003,345.003,215.003,226.003,226.00838,773
31 Jan 20193,348.003,387.003,268.003,300.003,300.00798,806
30 Jan 20193,261.003,332.003,251.003,316.003,316.00581,097
29 Jan 20193,284.003,315.003,242.003,289.003,289.001,031,282
28 Jan 20193,265.003,309.003,211.003,284.003,284.00777,380
25 Jan 20193,200.003,312.003,174.003,284.003,284.00627,121
24 Jan 20193,080.003,198.003,073.003,169.003,169.00778,434
23 Jan 20193,033.003,120.002,994.003,094.003,094.00868,450
22 Jan 20193,001.003,133.002,965.003,043.003,043.00830,718
21 Jan 20193,017.003,033.002,915.003,031.003,031.00780,705
18 Jan 20192,873.003,074.002,873.003,029.003,029.00628,007
17 Jan 20192,900.002,930.002,843.002,881.002,881.00380,043
16 Jan 20192,847.002,930.002,825.002,900.002,900.00568,197
15 Jan 20192,992.002,992.002,669.002,860.002,860.001,032,066
14 Jan 20192,827.002,917.002,819.002,895.002,895.001,011,390
11 Jan 20192,960.003,018.002,841.002,853.002,853.00804,659
10 Jan 20193,029.003,029.002,890.002,890.002,890.00849,288
09 Jan 20193,150.003,150.002,957.003,000.003,000.00846,334
08 Jan 20193,160.003,257.002,991.003,017.003,017.001,816,495
07 Jan 20192,850.003,199.002,809.003,189.003,189.002,300,279
04 Jan 20192,522.002,800.002,488.002,800.002,800.001,853,428
03 Jan 20192,450.002,566.002,450.002,504.002,504.001,880,332
02 Jan 20192,290.002,408.002,244.002,370.002,370.001,447,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes