ASOS Plc (ASC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 365.00 | 378.60 | 358.20 | 370.20 | 370.20 | 272,034 |
| May 16, 2024 | 367.60 | 380.00 | 362.80 | 372.40 | 372.40 | 515,942 |
| May 15, 2024 | 365.00 | 375.00 | 350.00 | 365.80 | 365.80 | 382,732 |
| May 14, 2024 | 350.00 | 368.40 | 341.20 | 357.00 | 357.00 | 470,583 |
| May 13, 2024 | 352.00 | 358.00 | 347.40 | 351.80 | 351.80 | 183,798 |
| May 10, 2024 | 348.00 | 357.94 | 348.00 | 351.20 | 351.20 | 246,216 |
| May 09, 2024 | 347.40 | 356.80 | 347.00 | 350.00 | 350.00 | 178,296 |
| May 08, 2024 | 350.00 | 366.00 | 348.57 | 355.60 | 355.60 | 267,549 |
| May 07, 2024 | 360.00 | 366.00 | 350.20 | 356.80 | 356.80 | 328,137 |
| May 03, 2024 | 334.00 | 363.40 | 334.00 | 356.00 | 356.00 | 373,636 |
| May 02, 2024 | 344.00 | 356.53 | 338.20 | 349.60 | 349.60 | 601,385 |
| May 01, 2024 | 340.00 | 342.60 | 330.00 | 341.20 | 341.20 | 587,452 |
| Apr 30, 2024 | 335.00 | 344.80 | 332.00 | 334.40 | 334.40 | 291,582 |
| Apr 29, 2024 | 340.00 | 344.80 | 334.40 | 340.60 | 340.60 | 309,441 |
| Apr 26, 2024 | 343.80 | 351.80 | 339.00 | 344.00 | 344.00 | 307,172 |
| Apr 25, 2024 | 355.00 | 355.60 | 340.40 | 343.40 | 343.40 | 366,032 |
| Apr 24, 2024 | 357.40 | 367.40 | 344.00 | 347.60 | 347.60 | 404,104 |
| Apr 23, 2024 | 368.00 | 368.00 | 358.20 | 358.20 | 358.20 | 184,173 |
| Apr 22, 2024 | 354.00 | 369.40 | 354.00 | 354.00 | 354.00 | 291,769 |
| Apr 19, 2024 | 350.00 | 359.80 | 347.60 | 356.80 | 356.80 | 218,358 |
| Apr 18, 2024 | 356.00 | 372.20 | 344.40 | 358.40 | 358.40 | 651,122 |
| Apr 17, 2024 | 338.80 | 371.20 | 338.80 | 349.60 | 349.60 | 923,367 |
| Apr 16, 2024 | 335.00 | 341.80 | 328.84 | 333.40 | 333.40 | 735,791 |
| Apr 15, 2024 | 340.20 | 349.80 | 337.57 | 343.20 | 343.20 | 199,600 |
| Apr 12, 2024 | 340.20 | 350.80 | 335.00 | 343.00 | 343.00 | 208,934 |
| Apr 11, 2024 | 344.20 | 349.40 | 336.40 | 342.00 | 342.00 | 180,847 |
| Apr 10, 2024 | 342.20 | 353.20 | 341.20 | 342.00 | 342.00 | 279,523 |
| Apr 09, 2024 | 346.00 | 355.80 | 340.80 | 345.00 | 345.00 | 586,697 |
| Apr 08, 2024 | 348.20 | 364.80 | 345.40 | 350.40 | 350.40 | 416,996 |
| Apr 05, 2024 | 350.60 | 358.80 | 346.38 | 354.00 | 354.00 | 407,435 |
| Apr 04, 2024 | 355.40 | 363.00 | 357.48 | 358.60 | 358.60 | 187,812 |
| Apr 03, 2024 | 350.00 | 368.20 | 348.00 | 354.20 | 354.20 | 631,711 |
| Apr 02, 2024 | 383.40 | 388.40 | 348.80 | 356.60 | 356.60 | 834,089 |
| Mar 28, 2024 | 380.00 | 388.80 | 367.10 | 383.40 | 383.40 | 531,640 |
| Mar 27, 2024 | 385.00 | 389.50 | 365.00 | 375.10 | 375.10 | 483,457 |
| Mar 26, 2024 | 360.00 | 388.30 | 350.10 | 378.70 | 378.70 | 1,700,163 |
| Mar 25, 2024 | 338.30 | 349.00 | 329.00 | 346.20 | 346.20 | 541,003 |
| Mar 22, 2024 | 341.70 | 348.50 | 337.10 | 337.50 | 337.50 | 169,832 |
| Mar 21, 2024 | 342.30 | 354.90 | 335.30 | 341.70 | 341.70 | 331,110 |
| Mar 20, 2024 | 341.80 | 343.30 | 335.00 | 337.90 | 337.90 | 186,816 |
| Mar 19, 2024 | 337.80 | 345.10 | 333.00 | 340.00 | 340.00 | 424,162 |
| Mar 18, 2024 | 339.10 | 351.60 | 334.90 | 338.00 | 338.00 | 421,990 |
| Mar 15, 2024 | 351.80 | 357.00 | 337.40 | 343.40 | 343.40 | 1,082,832 |
| Mar 14, 2024 | 347.50 | 359.80 | 342.20 | 343.70 | 343.70 | 282,217 |
| Mar 13, 2024 | 353.00 | 361.00 | 344.70 | 352.60 | 352.60 | 297,711 |
| Mar 12, 2024 | 345.80 | 352.40 | 344.20 | 351.60 | 351.60 | 498,115 |
| Mar 11, 2024 | 350.60 | 358.10 | 344.50 | 349.80 | 349.80 | 448,275 |
| Mar 08, 2024 | 359.10 | 368.80 | 351.40 | 354.80 | 354.80 | 424,637 |
| Mar 07, 2024 | 370.00 | 374.80 | 360.00 | 360.40 | 360.40 | 305,661 |
| Mar 06, 2024 | 356.00 | 372.00 | 351.60 | 368.20 | 368.20 | 406,809 |
| Mar 05, 2024 | 370.90 | 370.90 | 347.30 | 356.00 | 356.00 | 431,256 |
| Mar 04, 2024 | 366.30 | 377.00 | 360.20 | 362.80 | 362.80 | 408,079 |
| Mar 01, 2024 | 371.30 | 379.90 | 362.40 | 371.90 | 371.90 | 371,144 |
| Feb 29, 2024 | 377.80 | 384.80 | 369.20 | 377.00 | 377.00 | 853,296 |
| Feb 28, 2024 | 363.10 | 377.00 | 363.10 | 374.30 | 374.30 | 257,897 |
| Feb 27, 2024 | 364.80 | 374.80 | 359.80 | 370.50 | 370.50 | 439,671 |
| Feb 26, 2024 | 363.70 | 368.10 | 356.88 | 364.80 | 364.80 | 1,301,482 |
| Feb 23, 2024 | 366.00 | 368.10 | 358.70 | 367.30 | 367.30 | 305,446 |
| Feb 22, 2024 | 367.60 | 372.00 | 361.00 | 368.10 | 368.10 | 265,798 |
| Feb 21, 2024 | 384.80 | 384.80 | 366.09 | 369.80 | 369.80 | 354,163 |
| Feb 20, 2024 | 368.00 | 380.96 | 368.00 | 376.00 | 376.00 | 219,450 |
| Feb 19, 2024 | 401.00 | 414.20 | 367.00 | 377.60 | 377.60 | 792,902 |
| Feb 16, 2024 | 402.50 | 406.00 | 394.40 | 400.00 | 400.00 | 503,486 |
| Feb 15, 2024 | 403.20 | 407.00 | 397.80 | 399.80 | 399.80 | 231,911 |
| Feb 14, 2024 | 396.60 | 406.40 | 387.20 | 399.90 | 399.90 | 575,947 |
| Feb 13, 2024 | 388.80 | 402.00 | 385.00 | 393.50 | 393.50 | 471,053 |
| Feb 12, 2024 | 373.80 | 395.20 | 363.90 | 393.80 | 393.80 | 537,868 |
| Feb 09, 2024 | 368.80 | 374.80 | 362.10 | 372.40 | 372.40 | 191,801 |
| Feb 08, 2024 | 361.10 | 371.90 | 361.10 | 366.90 | 366.90 | 219,916 |
| Feb 07, 2024 | 370.00 | 375.40 | 363.51 | 366.60 | 366.60 | 242,396 |
| Feb 06, 2024 | 366.30 | 374.15 | 362.00 | 372.70 | 372.70 | 278,153 |
| Feb 05, 2024 | 366.10 | 378.00 | 359.71 | 366.00 | 366.00 | 394,327 |
| Feb 02, 2024 | 360.40 | 370.77 | 359.75 | 365.00 | 365.00 | 212,569 |
| Feb 01, 2024 | 369.00 | 376.40 | 358.70 | 361.10 | 361.10 | 308,874 |
| Jan 31, 2024 | 373.00 | 383.00 | 367.90 | 369.50 | 369.50 | 570,407 |
| Jan 30, 2024 | 378.00 | 395.20 | 373.00 | 378.20 | 378.20 | 333,107 |
| Jan 29, 2024 | 384.90 | 384.90 | 373.90 | 380.80 | 380.80 | 266,485 |
| Jan 26, 2024 | 380.10 | 385.00 | 375.40 | 376.10 | 376.10 | 243,528 |
| Jan 25, 2024 | 361.10 | 384.80 | 361.10 | 380.40 | 380.40 | 308,786 |
| Jan 24, 2024 | 380.00 | 381.30 | 371.00 | 375.80 | 375.80 | 376,074 |
| Jan 23, 2024 | 362.50 | 380.40 | 362.50 | 373.20 | 373.20 | 337,751 |
| Jan 22, 2024 | 365.00 | 377.70 | 357.00 | 365.80 | 365.80 | 604,302 |
| Jan 19, 2024 | 382.70 | 383.90 | 367.60 | 367.60 | 367.60 | 523,047 |
| Jan 18, 2024 | 381.50 | 384.60 | 375.00 | 382.40 | 382.40 | 316,035 |
| Jan 17, 2024 | 374.00 | 383.80 | 371.30 | 381.00 | 381.00 | 1,932,950 |
| Jan 16, 2024 | 385.00 | 387.30 | 377.00 | 381.30 | 381.30 | 392,901 |
| Jan 15, 2024 | 379.86 | 385.00 | 370.20 | 385.00 | 385.00 | 2,023,236 |
| Jan 12, 2024 | 371.50 | 394.20 | 371.50 | 381.30 | 381.30 | 456,800 |
| Jan 11, 2024 | 380.00 | 388.80 | 378.00 | 384.00 | 384.00 | 704,379 |
| Jan 10, 2024 | 380.00 | 389.80 | 370.10 | 386.00 | 386.00 | 823,353 |
| Jan 09, 2024 | 383.40 | 390.80 | 386.00 | 386.00 | 386.00 | 348,741 |
| Jan 08, 2024 | 388.80 | 389.90 | 376.40 | 388.50 | 388.50 | 406,986 |
| Jan 05, 2024 | 388.80 | 396.60 | 380.40 | 387.60 | 387.60 | 428,492 |
| Jan 04, 2024 | 389.00 | 400.90 | 371.27 | 392.90 | 392.90 | 1,159,879 |
| Jan 03, 2024 | 395.00 | 396.50 | 386.00 | 388.40 | 388.40 | 368,970 |
| Jan 02, 2024 | 421.60 | 434.20 | 390.00 | 396.50 | 396.50 | 957,257 |
| Dec 29, 2023 | 420.00 | 447.30 | 418.00 | 425.70 | 425.70 | 241,905 |
| Dec 28, 2023 | 416.30 | 450.00 | 411.80 | 425.50 | 425.50 | 202,390 |
| Dec 27, 2023 | 420.60 | 450.00 | 420.60 | 426.30 | 426.30 | 637,693 |
| Dec 22, 2023 | 418.70 | 425.72 | 405.60 | 425.60 | 425.60 | 361,277 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.