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

Asos Plc (OP: ASOMY )

4.678 +0.137 (+3.01%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
Apr 30, 2014 71.65 73.34 71.63 73.34 10,856 +3.57(+5.11%)
Apr 29, 2014 68.39 70.14 68.30 69.77 6,395 -0.20(-0.28%)
Apr 28, 2014 71.93 71.93 69.05 69.97 4,591 -3.27(-4.46%)
Apr 25, 2014 76.40 76.40 73.20 73.24 10,365 -4.26(-5.50%)
Apr 24, 2014 80.00 81.38 76.10 77.50 73,016 -2.32(-2.91%)
Apr 23, 2014 78.88 79.82 78.56 79.82 220,928 -0.42(-0.52%)
Apr 22, 2014 81.01 81.12 80.07 80.24 4,811 +1.76(+2.24%)
Apr 21, 2014 78.03 78.50 78.03 78.48 4,691 -0.65(-0.82%)
Apr 17, 2014 79.13 79.13 79.13 0 +2.11(+2.74%)
Apr 16, 2014 76.29 77.23 76.25 77.02 8,943 +3.22(+4.36%)
Apr 15, 2014 73.60 73.89 73.25 73.80 4,509 +0.05(+0.07%)
Apr 14, 2014 73.41 73.80 73.02 73.75 6,683 +0.76(+1.04%)
Apr 11, 2014 75.40 75.40 71.93 72.99 0 -3.52(-4.60%)
Apr 10, 2014 79.27 79.35 76.05 76.51 2,960 -4.65(-5.73%)
Apr 09, 2014 80.80 81.16 79.10 81.16 96,012 +2.36(+2.99%)
Apr 08, 2014 76.00 79.18 75.84 78.80 6,684 +1.50(+1.94%)
Apr 07, 2014 79.05 79.05 76.80 77.30 22,436 -5.89(-7.08%)
Apr 04, 2014 82.86 83.34 82.35 83.19 0 -1.41(-1.67%)
Apr 03, 2014 83.92 84.85 83.40 84.60 16,267 -3.21(-3.66%)
Apr 02, 2014 86.86 87.85 86.74 87.81 6,362 +0.96(+1.11%)
Apr 01, 2014 86.92 87.37 86.70 86.85 32,991 -1.08(-1.23%)
Mar 31, 2014 85.40 87.93 85.25 87.93 6,188 +3.51(+4.16%)
Mar 28, 2014 85.39 85.39 84.07 84.42 0 -1.55(-1.80%)
Mar 27, 2014 85.91 86.46 85.81 85.97 6,052 -0.64(-0.74%)
Mar 26, 2014 86.77 87.98 86.61 86.61 4,085 +0.67(+0.78%)
Mar 25, 2014 85.43 86.07 84.89 85.94 4,716 +1.45(+1.72%)
Mar 24, 2014 86.87 87.52 83.92 84.49 3,428 -5.22(-5.82%)
Mar 21, 2014 91.27 91.41 89.66 89.71 4,830 -4.84(-5.12%)
Mar 20, 2014 91.39 94.87 91.39 94.55 3,540 -3.55(-3.62%)
Mar 19, 2014 99.00 99.98 97.87 98.10 6,102 +0.61(+0.63%)
Mar 18, 2014 94.00 97.49 93.65 97.49 4,037 -9.18(-8.61%)
Mar 17, 2014 105.99 106.89 105.99 106.67 7,057 -0.68(-0.63%)
Mar 14, 2014 104.24 107.35 104.24 107.35 9,030 -0.12(-0.11%)
Mar 13, 2014 108.38 108.38 107.22 107.47 2,973 -1.64(-1.50%)
Mar 12, 2014 108.36 109.36 108.31 109.11 7,136 -0.85(-0.77%)
Mar 11, 2014 108.85 110.47 108.85 109.96 4,149 -0.67(-0.61%)
Mar 10, 2014 110.27 110.82 109.62 110.63 7,678 -2.61(-2.30%)
Mar 07, 2014 112.94 114.05 112.94 113.24 0 -1.26(-1.10%)
Mar 06, 2014 114.59 114.90 114.24 114.50 2,552 -1.88(-1.62%)
Mar 05, 2014 115.93 117.15 115.57 116.38 5,417 -0.54(-0.46%)
Mar 04, 2014 116.28 116.93 116.26 116.92 3,445 -0.08(-0.07%)
Mar 03, 2014 116.25 117.00 115.93 117.00 7,937 -0.93(-0.79%)
Feb 28, 2014 118.58 119.00 116.35 117.93 0 +0.11(+0.09%)
Feb 27, 2014 118.05 118.20 116.89 117.82 3,213 -0.65(-0.55%)
Feb 26, 2014 117.04 118.56 116.51 118.47 11,049 +0.86(+0.73%)
Feb 25, 2014 117.49 118.61 117.49 117.61 2,010 -0.10(-0.08%)
Feb 24, 2014 116.68 118.27 116.28 117.71 8,720 +2.96(+2.58%)
Feb 21, 2014 114.44 114.96 114.00 114.75 0 +1.24(+1.09%)
Feb 20, 2014 112.54 113.54 112.33 113.51 5,918 +1.91(+1.71%)
Feb 19, 2014 112.23 113.60 111.60 111.60 2,166 +0.96(+0.87%)
Feb 18, 2014 110.48 110.67 110.23 110.64 4,899 +0.19(+0.17%)
Feb 14, 2014 110.45 110.45 110.45 0 -0.60(-0.54%)
Feb 13, 2014 110.81 111.11 109.58 111.05 6,018 +5.81(+5.52%)
Feb 12, 2014 104.10 105.24 104.10 105.24 2,551 +1.49(+1.44%)
Feb 11, 2014 102.42 103.75 102.37 103.75 5,378 +1.59(+1.56%)
Feb 10, 2014 102.71 102.81 101.36 102.16 14,184 -2.05(-1.97%)
Feb 07, 2014 102.74 104.21 102.74 104.21 0 +1.07(+1.04%)
Feb 06, 2014 102.50 103.14 102.45 103.14 3,993 +0.14(+0.14%)
Feb 05, 2014 102.35 103.00 101.26 103.00 8,226 +0.19(+0.18%)
Feb 04, 2014 102.07 102.85 102.07 102.81 4,192 +1.72(+1.70%)
Feb 03, 2014 101.83 102.54 101.09 101.09 2,815 -2.91(-2.80%)
Jan 31, 2014 101.36 104.37 101.34 104.00 0 -1.03(-0.98%)
Jan 30, 2014 104.10 105.06 103.51 105.03 4,960 +3.12(+3.06%)
Jan 29, 2014 102.55 104.30 101.81 101.91 6,284 -0.06(-0.06%)
Jan 28, 2014 99.81 102.00 99.81 101.97 6,823 +3.83(+3.90%)
Jan 27, 2014 97.87 98.14 97.19 98.14 5,718 -4.40(-4.29%)
Jan 24, 2014 104.10 104.10 101.28 102.54 0 -5.21(-4.84%)
Jan 23, 2014 105.03 107.75 105.00 107.75 17,316 -7.90(-6.83%)
Jan 22, 2014 114.57 115.65 114.57 115.65 5,641 +1.42(+1.24%)
Jan 21, 2014 112.42 114.23 112.42 114.23 3,450 -1.62(-1.40%)
Jan 17, 2014 115.85 115.85 115.85 0 +0.76(+0.66%)
Jan 16, 2014 113.00 115.11 113.00 115.09 1,873 +4.09(+3.68%)
Jan 15, 2014 110.80 111.52 109.36 111.00 1,689 -0.08(-0.07%)
Jan 14, 2014 106.00 111.08 106.00 111.08 2,425 -3.52(-3.07%)
Jan 13, 2014 115.23 115.23 111.95 114.60 6,869 -2.40(-2.05%)
Jan 10, 2014 116.22 117.00 116.22 117.00 1,074 +1.80(+1.56%)
Jan 09, 2014 113.51 115.20 113.50 115.20 3,796 -0.69(-0.60%)
Jan 08, 2014 114.50 115.89 114.50 115.89 3,747 +1.99(+1.75%)
Jan 07, 2014 112.11 113.90 111.50 113.90 2,005 +0.40(+0.35%)
Jan 06, 2014 113.50 113.50 112.34 113.50 9,242 +0.03(+0.03%)
Jan 03, 2014 110.75 113.47 110.75 113.47 6,354 +4.86(+4.47%)
Jan 02, 2014 108.12 108.61 108.12 108.61 947 +3.61(+3.44%)
Dec 31, 2013 105.00 105.00 105.00 0 +1.60(+1.55%)
Dec 30, 2013 102.39 103.40 101.65 103.40 8,273 -0.40(-0.39%)
Dec 27, 2013 103.05 103.80 102.64 103.80 3,890 +0.65(+0.63%)
Dec 26, 2013 103.09 103.15 103.09 103.15 3,749 -0.20(-0.19%)
Dec 24, 2013 103.15 103.35 103.15 103.35 612 +0.85(+0.83%)
Dec 23, 2013 101.50 102.78 101.50 102.50 4,964 +0.30(+0.29%)
Dec 20, 2013 101.79 102.20 101.79 102.20 0 -0.70(-0.68%)
Dec 19, 2013 100.60 102.90 100.60 102.90 2,316 +2.91(+2.91%)
Dec 18, 2013 98.68 99.99 98.00 99.99 4,429 +0.01(+0.01%)
Dec 17, 2013 98.65 99.98 97.99 99.98 5,426 -0.27(-0.27%)
Dec 16, 2013 98.68 100.25 98.52 100.25 2,599 +1.20(+1.21%)
Dec 13, 2013 98.05 99.05 97.69 99.05 0 +0.45(+0.46%)
Dec 12, 2013 97.55 98.60 96.45 98.60 3,095 -1.88(-1.87%)
Dec 11, 2013 99.15 100.48 99.15 100.48 9,096 +1.33(+1.34%)
Dec 10, 2013 97.70 99.15 97.50 99.15 7,358 -1.04(-1.04%)
Dec 09, 2013 98.91 100.19 98.91 100.19 1,431 +0.14(+0.14%)
Dec 06, 2013 99.90 100.05 99.90 100.05 745 +1.00(+1.01%)
Dec 05, 2013 99.05 99.05 99.05 99.05 108 +4.20(+4.43%)
Dec 04, 2013 93.98 94.85 93.50 94.85 3,666 -0.40(-0.42%)
Dec 03, 2013 93.80 95.25 93.50 95.25 3,510 -2.40(-2.46%)
Dec 02, 2013 97.48 97.65 97.48 97.65 2,221 +1.25(+1.30%)
Nov 29, 2013 96.31 96.40 96.31 96.40 200 +1.98(+2.10%)
Nov 27, 2013 94.59 94.59 92.77 94.42 7,090 -1.08(-1.13%)
Nov 26, 2013 94.50 96.15 94.40 95.50 2,994 +0.66(+0.70%)
Nov 25, 2013 95.16 96.37 94.15 94.84 4,988 -0.44(-0.46%)
Nov 22, 2013 95.86 96.34 93.95 95.28 3,309 -0.32(-0.33%)
Nov 21, 2013 95.15 95.60 95.15 95.60 831 +0.97(+1.03%)
Nov 20, 2013 94.07 94.90 92.55 94.63 2,871 -0.17(-0.18%)
Nov 19, 2013 94.38 94.80 94.15 94.80 4,773 -1.20(-1.25%)
Nov 18, 2013 94.45 96.00 94.45 96.00 1,016 +1.65(+1.75%)
Nov 15, 2013 93.85 94.35 93.85 94.35 2,222 -0.10(-0.11%)
Nov 14, 2013 93.00 94.45 92.65 94.45 4,053 +2.15(+2.33%)
Nov 12, 2013 92.30 92.30 92.30 92.30 141 -0.34(-0.37%)
Nov 11, 2013 92.65 92.74 92.64 92.64 1,278 +0.03(+0.03%)
Nov 08, 2013 92.61 92.61 92.61 92.61 100 -4.19(-4.33%)
Nov 07, 2013 96.30 97.00 95.49 96.80 3,900 +1.55(+1.63%)
Nov 06, 2013 97.61 97.61 95.25 95.25 5,177 +1.03(+1.09%)
Nov 05, 2013 93.71 94.22 92.74 94.22 3,453 -1.29(-1.35%)
Nov 04, 2013 95.00 95.51 93.50 95.51 2,163 +2.16(+2.31%)
Nov 01, 2013 91.80 93.35 91.40 93.35 3,815 +0.70(+0.76%)
Oct 31, 2013 90.64 92.65 90.64 92.65 1,433 +1.99(+2.20%)
Oct 30, 2013 90.52 90.66 89.84 90.66 1,883 +0.41(+0.45%)
Oct 29, 2013 89.00 90.25 88.30 90.25 1,870 +0.88(+0.98%)
Oct 28, 2013 88.40 89.37 88.40 89.37 688 +3.03(+3.51%)
Oct 25, 2013 84.61 86.34 84.61 86.34 1,824 +1.84(+2.18%)
Oct 24, 2013 83.01 84.52 82.50 84.50 207,752 -1.15(-1.34%)
Oct 23, 2013 83.87 85.65 82.45 85.65 9,584 -4.12(-4.59%)
Oct 22, 2013 88.87 89.77 88.05 89.77 1,960 +0.56(+0.63%)
Oct 21, 2013 88.15 89.21 88.10 89.21 2,874 +1.08(+1.23%)
Oct 18, 2013 87.47 88.13 87.25 88.13 3,819 +0.72(+0.82%)
Oct 17, 2013 86.02 87.41 85.34 87.41 465 +2.07(+2.42%)
Oct 16, 2013 84.00 85.35 83.21 85.34 1,867 +1.84(+2.21%)
Oct 15, 2013 82.00 83.50 81.89 83.50 467 +0.60(+0.72%)
Oct 14, 2013 81.38 82.90 81.00 82.90 3,716 +0.64(+0.78%)
Oct 11, 2013 80.00 82.26 80.00 82.26 3,133 +0.59(+0.72%)
Oct 10, 2013 79.11 81.67 79.11 81.67 799 +2.49(+3.14%)
Oct 09, 2013 78.15 79.39 77.25 79.18 2,495 -1.73(-2.14%)
Oct 08, 2013 80.40 83.40 80.40 80.91 3,170 -2.49(-2.99%)
Oct 07, 2013 83.40 83.40 83.23 83.40 949 +1.73(+2.12%)
Oct 04, 2013 81.00 81.67 81.00 81.67 2,173 -0.48(-0.59%)
Oct 03, 2013 81.60 82.20 81.00 82.16 4,236 -1.44(-1.73%)
Oct 02, 2013 83.00 83.60 81.90 83.60 4,636 -0.81(-0.96%)
Oct 01, 2013 84.20 84.43 84.20 84.41 840 -0.67(-0.79%)
Sep 27, 2013 82.60 85.08 81.82 85.08 4,070 +1.74(+2.09%)
Sep 26, 2013 81.85 83.34 81.85 83.34 2,478 -1.48(-1.75%)
Sep 25, 2013 83.59 84.88 83.35 84.83 2,053 -0.80(-0.94%)
Sep 24, 2013 85.86 85.86 84.82 85.63 5,563 -3.65(-4.09%)
Sep 23, 2013 88.65 89.28 87.08 89.28 2,519 -2.87(-3.11%)
Sep 20, 2013 92.15 92.15 92.15 92.15 161 +2.87(+3.21%)
Sep 19, 2013 87.00 89.30 87.00 89.28 4,105 +7.88(+9.68%)
Sep 18, 2013 78.75 81.40 77.55 81.40 1,572 +3.39(+4.35%)
Sep 17, 2013 78.50 79.20 78.01 78.01 2,714 -7.99(-9.29%)
Sep 16, 2013 87.08 87.08 85.00 86.00 1,297 +1.50(+1.78%)
Sep 13, 2013 83.81 84.50 83.81 84.50 1,497 +0.90(+1.08%)
Sep 12, 2013 82.12 83.60 82.12 83.60 801 +1.66(+2.03%)
Sep 11, 2013 81.60 82.21 81.00 81.94 2,836 +0.39(+0.47%)
Sep 10, 2013 82.00 82.00 81.55 81.55 1,106 +1.68(+2.10%)
Sep 09, 2013 79.50 80.08 79.50 79.87 5,629 -0.31(-0.39%)
Sep 06, 2013 78.98 80.23 78.88 80.18 2,853 +0.51(+0.64%)
Sep 05, 2013 79.00 79.67 78.50 79.67 2,597 +1.29(+1.65%)
Sep 04, 2013 76.35 78.45 76.35 78.38 2,108 -0.52(-0.66%)
Sep 03, 2013 78.75 79.40 78.75 78.90 1,733 +3.74(+4.98%)
Aug 30, 2013 75.16 75.16 75.16 75.16 205 -0.44(-0.58%)
Aug 29, 2013 74.63 75.60 74.50 75.60 1,590 +0.85(+1.14%)
Aug 28, 2013 73.39 74.79 73.39 74.75 2,148 -1.00(-1.32%)
Aug 27, 2013 75.00 75.86 75.00 75.75 3,387 -2.64(-3.37%)
Aug 26, 2013 78.39 78.39 78.39 78.39 590 +0.41(+0.53%)
Aug 23, 2013 77.57 77.98 77.57 77.98 745 +0.40(+0.52%)
Aug 22, 2013 77.50 77.58 77.50 77.58 1,081 -0.54(-0.69%)
Aug 21, 2013 78.16 78.42 77.15 78.12 1,448 +0.60(+0.77%)
Aug 20, 2013 76.00 77.55 76.00 77.52 1,967 -0.33(-0.42%)
Aug 19, 2013 75.90 77.85 75.90 77.85 2,585 +0.90(+1.17%)
Aug 16, 2013 75.75 76.95 75.43 76.95 3,813 +0.12(+0.16%)
Aug 15, 2013 76.57 76.83 75.30 76.83 3,182 -1.04(-1.34%)
Aug 14, 2013 76.50 77.87 76.50 77.87 2,058 +0.32(+0.41%)
Aug 13, 2013 77.20 77.70 77.20 77.55 1,930 +0.00(+0.00%)
Aug 12, 2013 77.41 77.55 77.41 77.55 2,473 +0.41(+0.53%)
Aug 09, 2013 77.25 77.25 77.13 77.14 400 -0.50(-0.64%)
Aug 08, 2013 77.02 77.64 77.02 77.64 2,586 -0.41(-0.53%)
Aug 07, 2013 77.36 78.05 77.36 78.05 1,806 +0.20(+0.26%)
Aug 06, 2013 77.69 77.85 77.69 77.85 1,185 -0.45(-0.57%)
Aug 05, 2013 77.50 78.30 77.50 78.30 620 +3.85(+5.17%)
Aug 02, 2013 74.17 74.45 74.17 74.45 814 +0.67(+0.91%)
Aug 01, 2013 73.50 74.00 72.81 73.78 1,616 +0.28(+0.38%)
Jul 31, 2013 73.22 73.50 73.22 73.50 1,675 +0.31(+0.42%)
Jul 30, 2013 73.55 73.55 73.19 73.19 694 +1.02(+1.41%)
Jul 29, 2013 71.50 72.17 71.30 72.17 831 -0.37(-0.51%)
Jul 26, 2013 71.18 72.54 71.18 72.54 4,443 +0.77(+1.07%)
Jul 23, 2013 71.77 71.77 71.77 0 -0.24(-0.33%)
Jul 22, 2013 71.80 72.01 71.80 72.01 387 +0.86(+1.21%)
Jul 19, 2013 71.15 71.15 71.15 71.15 637 +1.23(+1.76%)
Jul 18, 2013 69.92 70.35 69.92 69.92 335 +1.17(+1.70%)
Jul 17, 2013 68.80 68.92 68.75 68.75 1,149 +0.80(+1.18%)
Jul 16, 2013 68.27 68.56 65.98 67.95 4,628 -0.92(-1.34%)
Jul 15, 2013 68.74 68.87 68.56 68.87 943 +1.62(+2.41%)
Jul 12, 2013 67.70 68.00 67.25 67.25 1,227 +0.40(+0.60%)
Jul 11, 2013 66.77 66.85 66.77 66.85 300 +0.85(+1.29%)
Jul 10, 2013 66.10 66.10 66.00 66.00 870 -1.19(-1.77%)
Jul 09, 2013 66.69 67.19 66.69 67.19 843 +0.89(+1.34%)
Jul 05, 2013 66.30 66.30 66.30 66.30 0 +1.43(+2.20%)
Jul 03, 2013 64.37 64.87 64.36 64.87 2,000 +1.57(+2.48%)
Jul 02, 2013 62.20 63.30 62.20 63.30 1,774 -0.45(-0.71%)
Jul 01, 2013 62.20 63.75 62.20 63.75 3,560 +2.45(+4.00%)
Jun 28, 2013 61.30 61.30 61.30 61.30 100 -0.29(-0.47%)
Jun 26, 2013 62.50 62.50 61.25 61.59 4,197 -1.01(-1.61%)
Jun 25, 2013 62.52 62.60 62.52 62.60 800 +1.34(+2.19%)
Jun 24, 2013 63.83 61.26 61.26 61.26 1,077 -2.57(-4.03%)
Jun 21, 2013 63.85 63.85 63.65 63.83 300 -0.87(-1.34%)
Jun 20, 2013 64.47 64.70 64.47 64.70 430 -2.12(-3.17%)
Jun 19, 2013 66.82 66.82 66.60 66.82 648 +1.61(+2.47%)
Jun 18, 2013 65.21 65.21 65.21 65.21 154 -0.86(-1.30%)
Jun 17, 2013 65.90 66.07 65.90 66.07 257 +2.72(+4.29%)
Jun 14, 2013 63.35 63.35 63.35 63.35 328 +0.95(+1.52%)
Jun 13, 2013 61.00 62.40 61.00 62.40 2,134 -2.60(-4.00%)
Jun 12, 2013 66.15 66.15 64.82 65.00 1,689 +1.35(+2.12%)
Jun 11, 2013 63.99 63.99 63.20 63.65 39,448 -1.65(-2.53%)
Jun 10, 2013 65.05 65.30 65.05 65.30 5,410 +4.05(+6.61%)
Jun 07, 2013 61.20 61.25 61.20 61.25 4,200 +0.95(+1.58%)
Jun 06, 2013 60.00 60.95 60.00 60.30 14,176 +0.24(+0.40%)
Jun 05, 2013 59.75 60.15 59.75 60.06 7,517 -1.19(-1.94%)
Jun 04, 2013 61.25 61.25 61.25 61.25 545 +2.25(+3.81%)
May 23, 2013 59.00 59.00 59.00 59.00 0 +1.47(+2.56%)
May 15, 2013 57.53 57.53 57.53 0 -0.07(-0.13%)
May 13, 2013 57.60 57.60 57.60 57.60 10,153 +2.35(+4.25%)
May 08, 2013 55.25 55.25 55.25 14,747 +0.00(+0.00%)
May 07, 2013 55.00 55.25 55.00 55.25 165,203 -0.75(-1.34%)
May 06, 2013 56.00 56.00 56.00 56.00 842 +0.14(+0.25%)
May 03, 2013 55.86 55.86 55.86 55.86 140,400 -1.14(-2.00%)
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.