ASC.L - ASOS Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 20192,675.002,752.002,670.162,714.432,714.43438,515
12 Sep 20192,711.002,712.642,626.252,674.002,674.00437,859
11 Sep 20192,586.002,713.002,532.002,650.002,650.001,241,340
10 Sep 20192,514.002,588.002,462.002,518.002,518.00550,048
09 Sep 20192,505.002,540.002,474.002,501.002,501.00311,759
06 Sep 20192,484.002,527.002,462.002,508.002,508.00468,757
05 Sep 20192,390.002,484.002,384.452,484.002,484.00442,750
04 Sep 20192,276.002,382.002,276.002,344.002,344.00194,208
03 Sep 20192,309.002,352.712,266.002,321.002,321.00187,947
02 Sep 20192,380.002,418.862,319.002,340.002,340.00595,607
30 Aug 20192,385.002,468.002,370.002,380.002,380.00344,157
29 Aug 20192,336.002,393.002,271.002,390.002,390.00373,311
28 Aug 20192,322.002,356.002,257.002,329.002,329.00289,676
27 Aug 20192,338.002,350.002,278.002,320.002,320.00385,485
23 Aug 20192,262.002,375.002,247.502,296.002,296.00481,475
22 Aug 20192,248.002,306.092,183.002,268.002,268.00432,375
21 Aug 20192,327.002,328.002,257.002,268.002,268.00518,949
20 Aug 20192,300.002,371.002,274.832,318.002,318.00320,790
19 Aug 20192,270.002,357.422,248.002,331.002,331.00303,457
16 Aug 20192,203.002,268.002,146.002,250.002,250.00559,911
15 Aug 20192,197.002,232.002,141.002,149.002,149.00809,518
14 Aug 20192,360.002,394.002,300.002,300.002,300.00248,754
13 Aug 20192,285.002,379.002,233.002,370.002,370.00685,393
12 Aug 20192,522.002,522.002,273.002,280.002,280.00622,169
09 Aug 20192,443.002,522.002,395.482,429.002,429.00309,105
08 Aug 20192,402.002,462.002,386.432,462.002,462.00278,513
07 Aug 20192,503.002,503.002,352.002,370.002,370.00516,583
06 Aug 20192,515.002,568.002,463.002,463.002,463.00335,170
05 Aug 20192,500.002,521.002,426.002,500.002,500.00600,897
02 Aug 20192,639.002,684.002,498.002,547.002,547.00587,348
01 Aug 20192,600.002,734.322,578.002,688.002,688.00705,011
31 Jul 20192,565.002,650.002,541.002,606.002,606.00536,838
30 Jul 20192,469.002,565.002,469.002,555.002,555.00726,052
29 Jul 20192,447.002,572.002,423.002,559.002,559.00770,635
26 Jul 20192,440.002,479.002,409.002,465.002,465.00675,309
25 Jul 20192,342.002,447.002,331.002,418.002,418.00581,439
24 Jul 20192,260.002,418.002,240.002,379.002,379.001,099,587
23 Jul 20192,199.002,249.002,157.002,232.002,232.001,307,410
22 Jul 20192,143.002,207.002,100.002,170.002,170.001,286,484
19 Jul 20192,136.002,181.002,033.002,181.002,181.002,638,173
18 Jul 20192,160.002,500.002,107.002,107.002,107.004,540,279
17 Jul 20192,772.002,808.002,736.002,743.002,743.00492,122
16 Jul 20192,746.002,787.002,715.002,761.002,761.00573,879
15 Jul 20192,656.002,759.002,582.002,737.002,737.00624,952
12 Jul 20192,639.002,653.002,576.002,615.002,615.00421,747
11 Jul 20192,565.002,629.002,542.002,616.002,616.00512,270
10 Jul 20192,518.002,574.002,499.002,557.002,557.00569,699
09 Jul 20192,453.002,504.002,423.002,500.002,500.00593,987
08 Jul 20192,624.002,624.002,457.002,461.002,461.00931,251
05 Jul 20192,529.002,627.002,507.002,607.002,607.00486,991
04 Jul 20192,595.002,681.002,508.002,516.002,516.00487,435
03 Jul 20192,506.002,656.002,506.002,635.002,635.00854,349
02 Jul 20192,626.002,638.002,527.002,540.002,540.00875,595
01 Jul 20192,620.002,643.002,507.002,621.002,621.001,038,832
28 Jun 20192,582.002,624.002,539.002,550.002,550.00701,778
27 Jun 20192,640.002,662.002,554.002,577.002,577.00757,208
26 Jun 20192,691.002,717.002,594.002,610.002,610.00526,841
25 Jun 20192,762.002,862.002,666.002,666.002,666.00873,865
24 Jun 20192,984.003,000.002,841.002,843.002,843.00464,614
21 Jun 20192,849.002,969.002,849.002,950.002,950.00599,895
20 Jun 20193,045.003,069.002,874.002,886.002,886.00728,281
19 Jun 20193,124.003,149.002,983.003,000.003,000.00794,722
18 Jun 20193,114.003,216.003,064.003,173.003,173.00933,912
17 Jun 20193,148.003,193.003,088.003,093.003,093.00545,495
14 Jun 20193,136.003,166.003,103.003,125.003,125.00338,600
13 Jun 20193,240.003,274.003,143.003,154.003,154.00521,555
12 Jun 20193,258.003,304.003,239.003,250.003,250.00392,741
11 Jun 20193,334.003,345.003,248.003,291.003,291.00473,040
10 Jun 20193,263.003,380.003,251.003,334.003,334.00293,729
07 Jun 20193,250.003,315.003,237.003,250.003,250.00454,677
06 Jun 20193,393.003,413.003,209.003,259.003,259.00582,897
05 Jun 20193,350.003,464.003,327.003,360.003,360.00561,036
04 Jun 20193,381.003,382.003,249.003,306.003,306.00475,296
03 Jun 20193,383.003,436.003,310.003,415.003,415.00420,428
31 May 20193,452.003,461.003,361.003,440.003,440.00377,614
30 May 20193,384.003,481.003,366.003,468.003,468.00224,395
29 May 20193,515.003,517.003,370.003,376.003,376.00293,255
28 May 20193,509.003,596.003,461.003,545.003,545.00416,093
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more