ASC.L - ASOS Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20192,966.003,000.002,893.002,980.002,980.00362,360
05 Dec 20193,100.003,103.002,908.002,940.002,940.00974,310
04 Dec 20193,118.003,233.003,089.003,109.003,109.00412,949
03 Dec 20193,116.003,169.003,066.003,080.003,080.00403,791
02 Dec 20193,170.003,227.003,065.003,080.003,080.00428,415
29 Nov 20193,293.003,298.003,200.003,201.003,201.00292,217
28 Nov 20193,250.003,303.003,216.003,285.003,285.00231,809
27 Nov 20193,126.003,278.003,092.003,216.003,216.00321,315
26 Nov 20193,111.003,192.003,111.003,143.003,143.00243,913
25 Nov 20193,127.003,150.003,068.003,139.003,139.00227,383
22 Nov 20192,990.003,113.002,952.003,112.003,112.00375,500
21 Nov 20193,021.003,024.262,924.003,011.003,011.00447,261
20 Nov 20193,039.003,113.003,004.533,027.003,027.00477,137
19 Nov 20193,148.003,224.003,104.003,120.003,120.00434,404
18 Nov 20193,107.003,300.643,087.003,120.003,120.00332,970
15 Nov 20193,152.003,176.003,086.003,154.003,154.00192,963
14 Nov 20193,100.003,145.003,027.153,120.003,120.00438,076
13 Nov 20193,093.003,209.003,093.003,127.003,127.00282,766
12 Nov 20193,202.003,214.003,094.003,127.003,127.00406,037
11 Nov 20193,094.003,198.003,062.003,174.003,174.00322,045
08 Nov 20193,184.003,184.003,074.003,076.003,076.00326,521
07 Nov 20193,192.003,258.563,158.003,169.003,169.00320,924
06 Nov 20193,259.003,287.003,177.003,217.003,217.00314,019
05 Nov 20193,426.003,426.003,223.003,237.003,237.00390,095
04 Nov 20193,310.003,407.403,293.003,300.003,300.00397,206
01 Nov 20193,512.003,536.003,350.003,350.003,350.00548,234
31 Oct 20193,488.003,566.003,485.003,530.003,530.00292,712
30 Oct 20193,504.003,571.353,495.003,512.003,512.00303,611
29 Oct 20193,552.003,616.003,518.003,566.003,566.00232,259
28 Oct 20193,577.003,729.003,555.003,575.003,575.00277,945
25 Oct 20193,769.003,773.003,565.003,600.003,600.00479,355
24 Oct 20193,550.003,678.003,501.003,670.003,670.00566,776
23 Oct 20193,460.003,619.003,440.003,513.003,513.00582,715
22 Oct 20193,522.003,598.003,436.003,479.003,479.00804,787
21 Oct 20193,300.003,519.003,271.163,508.003,508.001,006,476
18 Oct 20193,430.003,511.003,261.003,293.003,293.001,394,819
17 Oct 20193,260.003,522.003,257.003,444.003,444.002,089,114
16 Oct 20192,813.003,300.002,702.003,286.003,286.003,596,550
15 Oct 20192,677.002,686.002,524.002,560.002,560.00722,761
14 Oct 20192,522.002,687.002,423.422,635.002,635.00721,561
11 Oct 20192,461.002,575.002,409.002,575.002,575.00476,301
10 Oct 20192,425.002,452.002,361.002,450.002,450.00261,113
09 Oct 20192,473.002,473.002,345.002,424.002,424.00203,330
08 Oct 20192,383.002,452.002,333.002,370.002,370.00244,160
07 Oct 20192,408.002,436.062,315.002,392.002,392.00290,265
04 Oct 20192,361.002,435.002,357.002,435.002,435.00327,074
03 Oct 20192,521.002,542.002,322.002,342.002,342.00463,765
02 Oct 20192,456.002,604.002,456.002,552.002,552.00297,598
01 Oct 20192,549.002,549.452,460.002,485.002,485.001,694,046
30 Sep 20192,394.002,539.002,394.002,476.002,476.00294,947
27 Sep 20192,342.002,468.222,309.002,410.002,410.00581,991
26 Sep 20192,435.002,489.002,347.002,347.002,347.00497,022
25 Sep 20192,426.002,476.002,380.002,454.002,454.00301,760
24 Sep 20192,549.002,576.002,445.002,445.002,445.00424,857
23 Sep 20192,613.002,633.002,514.002,574.002,574.00418,378
20 Sep 20192,643.002,707.002,597.002,613.002,613.00456,431
19 Sep 20192,718.002,718.002,624.002,651.002,651.00371,688
18 Sep 20192,790.002,790.002,718.002,719.002,719.00276,579
17 Sep 20192,782.002,806.702,712.002,787.002,787.00951,622
16 Sep 20192,750.002,789.002,680.002,780.002,780.00799,386
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
*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