Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asos Plc (OP: ASOMY )

4.680 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.280 6.362 6.200 6.250 18,762 -0.30(-4.58%)
Sep 29, 2022 6.550 6.650 6.430 6.550 20,474 -0.37(-5.28%)
Sep 28, 2022 6.640 6.915 6.640 6.915 41,879 +0.29(+4.30%)
Sep 27, 2022 6.890 6.920 6.610 6.630 12,397 +0.00(+0.00%)
Sep 26, 2022 6.610 6.760 6.570 6.630 16,970 +0.08(+1.22%)
Sep 23, 2022 6.740 6.750 6.500 6.550 23,506 -0.67(-9.34%)
Sep 22, 2022 7.230 7.290 7.215 7.225 6,031 -0.11(-1.43%)
Sep 21, 2022 7.290 7.445 7.260 7.330 5,792 +0.07(+0.96%)
Sep 20, 2022 7.040 7.260 7.020 7.260 12,162 -0.04(-0.55%)
Sep 19, 2022 6.860 7.300 6.860 7.300 10,881 +0.08(+1.18%)
Sep 16, 2022 7.240 7.400 7.151 7.215 12,922 -0.21(-2.89%)
Sep 15, 2022 7.470 7.595 7.400 7.430 25,603 -0.33(-4.25%)
Sep 14, 2022 7.680 7.825 7.610 7.760 10,728 -0.08(-1.02%)
Sep 13, 2022 7.885 8.130 7.840 7.840 19,567 -0.61(-7.22%)
Sep 12, 2022 8.500 8.505 8.420 8.450 8,720 +0.61(+7.85%)
Sep 09, 2022 7.990 8.060 7.790 7.835 11,768 +0.07(+0.90%)
Sep 08, 2022 7.580 7.830 7.570 7.765 14,809 -0.29(-3.54%)
Sep 07, 2022 7.940 8.060 7.880 8.050 4,977 +0.24(+3.01%)
Sep 06, 2022 7.840 7.860 7.800 7.815 11,623 +0.08(+1.10%)
Sep 02, 2022 7.800 7.965 7.720 7.730 21,640 +0.04(+0.52%)
Sep 01, 2022 7.831 7.860 7.560 7.690 51,517 -0.37(-4.65%)
Aug 31, 2022 8.160 8.160 8.050 8.065 16,725 -0.26(-3.10%)
Aug 30, 2022 8.430 8.550 8.220 8.323 32,770 +0.16(+2.00%)
Aug 29, 2022 8.510 8.660 8.150 8.160 34,533 +0.05(+0.62%)
Aug 26, 2022 8.480 8.480 8.110 8.110 16,665 -0.46(-5.37%)
Aug 25, 2022 8.530 8.690 8.490 8.570 17,806 -0.02(-0.23%)
Aug 24, 2022 8.700 8.700 8.511 8.590 35,121 -0.13(-1.49%)
Aug 23, 2022 8.760 8.840 8.675 8.720 15,915 -0.12(-1.36%)
Aug 22, 2022 9.030 9.060 8.810 8.840 13,806 -0.20(-2.17%)
Aug 19, 2022 9.400 9.400 8.960 9.037 14,443 -0.65(-6.74%)
Aug 18, 2022 9.920 9.970 9.620 9.690 23,693 -0.61(-5.92%)
Aug 17, 2022 10.46 10.46 10.25 10.30 6,562 -1.29(-11.10%)
Aug 16, 2022 11.57 11.62 11.57 11.59 2,450 -0.09(-0.81%)
Aug 15, 2022 11.77 11.77 11.60 11.68 9,562 -0.32(-2.67%)
Aug 12, 2022 11.88 12.02 11.88 12.00 5,299 -0.23(-1.88%)
Aug 11, 2022 12.43 12.49 12.23 12.23 3,053 +0.04(+0.29%)
Aug 10, 2022 12.19 12.24 12.19 12.20 2,982 +0.37(+3.09%)
Aug 09, 2022 12.00 12.16 11.77 11.83 8,906 -0.72(-5.77%)
Aug 08, 2022 12.61 12.61 12.55 12.55 3,593 -0.20(-1.60%)
Aug 05, 2022 12.83 12.83 12.57 12.76 67,263 -0.35(-2.64%)
Aug 04, 2022 13.08 13.11 13.06 13.11 10,505 +0.19(+1.49%)
Aug 03, 2022 12.71 12.97 12.64 12.91 18,588 +0.79(+6.54%)
Aug 02, 2022 12.09 12.26 12.09 12.12 8,695 -0.56(-4.42%)
Aug 01, 2022 12.43 12.71 12.43 12.68 10,285 -0.13(-1.01%)
Jul 29, 2022 12.77 12.81 12.56 12.81 6,020 +0.00(+0.00%)
Jul 28, 2022 12.71 12.81 12.61 12.81 11,544 +0.18(+1.43%)
Jul 27, 2022 12.45 12.63 12.44 12.63 6,215 +0.25(+2.02%)
Jul 26, 2022 12.40 12.43 12.36 12.38 6,394 -1.12(-8.30%)
Jul 25, 2022 13.73 13.73 13.44 13.50 3,945 -0.29(-2.14%)
Jul 22, 2022 13.87 14.09 13.79 13.79 4,086 +0.33(+2.49%)
Jul 21, 2022 13.48 13.54 13.36 13.46 17,533 +0.22(+1.66%)
Jul 20, 2022 12.92 13.24 12.88 13.24 5,648 +0.80(+6.43%)
Jul 19, 2022 12.29 12.51 12.22 12.44 26,307 +0.44(+3.67%)
Jul 18, 2022 11.74 12.19 11.72 12.00 8,553 +0.71(+6.29%)
Jul 15, 2022 11.34 11.39 11.11 11.29 30,836 +0.37(+3.39%)
Jul 14, 2022 11.02 11.02 10.76 10.92 45,272 -0.09(-0.82%)
Jul 13, 2022 10.99 11.09 10.99 11.01 33,313 -0.19(-1.65%)
Jul 12, 2022 11.16 11.31 11.05 11.20 19,725 +0.04(+0.40%)
Jul 11, 2022 11.63 11.63 11.01 11.15 25,554 -0.91(-7.55%)
Jul 08, 2022 11.77 12.13 11.66 12.06 33,498 +0.28(+2.38%)
Jul 07, 2022 11.33 11.78 11.32 11.78 29,001 +0.90(+8.27%)
Jul 06, 2022 10.82 10.88 10.68 10.88 18,697 +0.09(+0.83%)
Jul 05, 2022 10.80 10.82 10.66 10.79 18,294 +0.08(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.