UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,321.60 -9.60 (-0.41%) DOW
38,901.09 +48.82 (+0.13%) Bitcoin GBP
50,791.77 +67.53 (+0.13%)
ASOS Plc (DYQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.9880 | 4.1220 | 3.9880 | 4.1220 | 4.1220 | 150 |
| 06 May 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 03 May 2024 | 3.9060 | 3.9580 | 3.9060 | 3.9580 | 3.9580 | - |
| 02 May 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 30 Apr 2024 | 3.8520 | 3.8520 | 3.8500 | 3.8500 | 3.8500 | - |
| 29 Apr 2024 | 3.8760 | 3.8760 | 3.8420 | 3.8420 | 3.8420 | - |
| 26 Apr 2024 | 3.8380 | 3.8860 | 3.8380 | 3.8860 | 3.8860 | - |
| 25 Apr 2024 | 3.8340 | 3.9460 | 3.8340 | 3.9460 | 3.9460 | - |
| 24 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 23 Apr 2024 | 3.9240 | 4.0700 | 3.9240 | 4.0700 | 4.0700 | 300 |
| 22 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 Apr 2024 | 3.9440 | 4.0240 | 3.9440 | 3.9800 | 3.9800 | 20,000 |
| 18 Apr 2024 | 3.9140 | 4.0220 | 3.9140 | 4.0220 | 4.0220 | - |
| 17 Apr 2024 | 3.6960 | 4.0620 | 3.6960 | 4.0620 | 4.0620 | - |
| 16 Apr 2024 | 3.7720 | 4.0100 | 3.7720 | 4.0100 | 4.0100 | 523 |
| 15 Apr 2024 | 3.7960 | 3.8760 | 3.7960 | 3.8760 | 3.8760 | - |
| 12 Apr 2024 | 3.8860 | 3.8860 | 3.8720 | 3.8720 | 3.8720 | - |
| 11 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 600 |
| 10 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 09 Apr 2024 | 3.9900 | 4.2280 | 3.9900 | 4.2280 | 4.2280 | 200 |
| 08 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 05 Apr 2024 | 3.9900 | 4.0100 | 3.9900 | 4.0100 | 4.0100 | - |
| 04 Apr 2024 | 4.0440 | 4.0640 | 4.0440 | 4.0640 | 4.0640 | - |
| 03 Apr 2024 | 3.9560 | 4.1560 | 3.9560 | 4.0580 | 4.0580 | - |
| 02 Apr 2024 | 4.3640 | 4.3640 | 3.9840 | 3.9840 | 3.9840 | - |
| 28 Mar 2024 | 4.1910 | 4.2530 | 4.1910 | 4.2530 | 4.2530 | - |
| 27 Mar 2024 | 4.2520 | 4.3360 | 4.1950 | 4.1950 | 4.1950 | - |
| 26 Mar 2024 | 4.1020 | 4.2680 | 4.1020 | 4.2680 | 4.2680 | - |
| 25 Mar 2024 | 3.8430 | 3.8430 | 3.7740 | 3.7850 | 3.7850 | - |
| 22 Mar 2024 | 3.7720 | 3.8540 | 3.7720 | 3.8540 | 3.8540 | - |
| 21 Mar 2024 | 3.7450 | 3.8140 | 3.7450 | 3.8140 | 3.8140 | - |
| 20 Mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 19 Mar 2024 | 3.7500 | 3.8270 | 3.7500 | 3.8270 | 3.8270 | - |
| 18 Mar 2024 | 3.8280 | 3.9240 | 3.8280 | 3.9240 | 3.9240 | - |
| 15 Mar 2024 | 3.9690 | 3.9780 | 3.8430 | 3.9780 | 3.9780 | - |
| 14 Mar 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 13 Mar 2024 | 3.9170 | 4.0690 | 3.9170 | 4.0500 | 4.0500 | - |
| 12 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 11 Mar 2024 | 3.9470 | 4.0090 | 3.9470 | 4.0090 | 4.0090 | - |
| 08 Mar 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 07 Mar 2024 | 4.0910 | 4.1380 | 4.0910 | 4.1380 | 4.1380 | - |
| 06 Mar 2024 | 3.9680 | 4.1610 | 3.9680 | 4.1610 | 4.1610 | - |
| 05 Mar 2024 | 4.1360 | 4.1360 | 4.0090 | 4.0090 | 4.0090 | - |
| 04 Mar 2024 | 4.5000 | 4.5000 | 4.1080 | 4.1860 | 4.1860 | 439 |
| 01 Mar 2024 | 4.2540 | 4.2540 | 4.2140 | 4.2140 | 4.2140 | - |
| 29 Feb 2024 | 4.2760 | 4.3190 | 4.2760 | 4.2860 | 4.2860 | - |
| 28 Feb 2024 | 4.1310 | 4.4500 | 4.1310 | 4.4500 | 4.4500 | 300 |
| 27 Feb 2024 | 4.0520 | 4.2480 | 4.0520 | 4.2480 | 4.2480 | - |
| 26 Feb 2024 | 4.0870 | 4.1590 | 4.0870 | 4.1590 | 4.1590 | - |
| 23 Feb 2024 | 4.1100 | 4.1630 | 4.1100 | 4.1630 | 4.1630 | 2 |
| 22 Feb 2024 | 4.1550 | 4.5020 | 4.1400 | 4.5020 | 4.5020 | 100 |
| 21 Feb 2024 | 4.2090 | 4.2600 | 4.2090 | 4.2150 | 4.2150 | - |
| 20 Feb 2024 | 4.2140 | 4.2660 | 4.2140 | 4.2660 | 4.2660 | 55 |
| 19 Feb 2024 | 4.6490 | 4.7350 | 4.4200 | 4.4200 | 4.4200 | 200 |
| 16 Feb 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 15 Feb 2024 | 4.5910 | 4.8890 | 4.5750 | 4.8890 | 4.8890 | 50 |
| 14 Feb 2024 | 4.4480 | 4.5450 | 4.4480 | 4.5450 | 4.5450 | - |
| 13 Feb 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 900 |
| 12 Feb 2024 | 4.1680 | 4.2950 | 4.1680 | 4.2950 | 4.2950 | - |
| 09 Feb 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2800 | 4.2800 | 281 |
| 08 Feb 2024 | 4.0590 | 4.1980 | 4.0590 | 4.1980 | 4.1980 | - |
| 07 Feb 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 06 Feb 2024 | 4.1080 | 4.3000 | 4.1080 | 4.1550 | 4.1550 | 1,890 |
| 05 Feb 2024 | 4.2110 | 4.2250 | 4.1910 | 4.1910 | 4.1910 | 100 |
| 02 Feb 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 01 Feb 2024 | 4.1360 | 4.1630 | 4.0980 | 4.1570 | 4.1570 | - |
| 31 Jan 2024 | 4.2870 | 4.2870 | 4.2200 | 4.2200 | 4.2200 | - |
| 30 Jan 2024 | 4.2800 | 4.4590 | 4.2800 | 4.3550 | 4.3550 | - |
| 29 Jan 2024 | 4.2860 | 4.3240 | 4.2670 | 4.2670 | 4.2670 | 125 |
| 26 Jan 2024 | 4.2620 | 4.3640 | 4.2620 | 4.3270 | 4.3270 | - |
| 25 Jan 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 24 Jan 2024 | 4.2360 | 4.3080 | 4.2360 | 4.3080 | 4.3080 | - |
| 23 Jan 2024 | 4.1330 | 4.2360 | 4.1330 | 4.2360 | 4.2360 | - |
| 22 Jan 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 19 Jan 2024 | 4.2750 | 4.3230 | 4.2070 | 4.2070 | 4.2070 | - |
| 18 Jan 2024 | 4.2450 | 4.2910 | 4.2450 | 4.2910 | 4.2910 | - |
| 17 Jan 2024 | 4.1920 | 4.5500 | 4.1920 | 4.5500 | 4.5500 | 800 |
| 16 Jan 2024 | 4.3410 | 4.3700 | 4.2630 | 4.2630 | 4.2630 | 10 |
| 15 Jan 2024 | 4.3190 | 4.3190 | 4.2350 | 4.3060 | 4.3060 | - |
| 12 Jan 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 11 Jan 2024 | 4.3210 | 4.5000 | 4.3210 | 4.5000 | 4.5000 | 800 |
| 10 Jan 2024 | 4.2740 | 4.3570 | 4.2740 | 4.3570 | 4.3570 | - |
| 09 Jan 2024 | 4.3320 | 4.3500 | 4.3320 | 4.3500 | 4.3500 | - |
| 08 Jan 2024 | 4.2880 | 4.2880 | 4.2800 | 4.2800 | 4.2800 | - |
| 05 Jan 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 04 Jan 2024 | 4.3020 | 4.8240 | 4.3020 | 4.8240 | 4.8240 | 10 |
| 03 Jan 2024 | 4.3600 | 4.4350 | 4.2910 | 4.2910 | 4.2910 | 195 |
| 02 Jan 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| 29 Dec 2023 | 4.8300 | 5.0980 | 4.8300 | 5.0980 | 5.0980 | 20 |
| 28 Dec 2023 | 4.8300 | 5.0820 | 4.8300 | 4.8300 | 4.8300 | 136 |
| 27 Dec 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 22 Dec 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 21 Dec 2023 | 4.8300 | 5.0560 | 4.8300 | 5.0560 | 5.0560 | 20 |
| 20 Dec 2023 | 4.8310 | 5.1000 | 4.8310 | 5.1000 | 5.1000 | 1,000 |
| 19 Dec 2023 | 4.6170 | 4.8250 | 4.6170 | 4.8250 | 4.8250 | - |
| 18 Dec 2023 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 15 Dec 2023 | 4.4640 | 4.6670 | 4.4640 | 4.6330 | 4.6330 | 735 |
| 14 Dec 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 13 Dec 2023 | 4.3050 | 4.4260 | 4.3050 | 4.4260 | 4.4260 | 200 |
| 12 Dec 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.