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 (%)
May 31, 2023 4.400 4.400 4.250 4.270 46,382 -0.19(-4.26%)
May 30, 2023 4.880 4.880 4.430 4.460 84,703 -0.63(-12.38%)
May 26, 2023 5.050 5.210 4.992 5.090 14,842 -0.20(-3.69%)
May 25, 2023 5.199 5.285 5.110 5.285 26,187 -0.12(-2.31%)
May 24, 2023 5.390 5.410 5.370 5.410 4,444 -0.20(-3.48%)
May 23, 2023 5.680 5.712 5.600 5.605 11,530 +0.07(+1.17%)
May 22, 2023 5.460 5.540 5.460 5.540 1,570 -0.01(-0.19%)
May 19, 2023 5.600 5.600 5.530 5.550 8,155 -0.06(-1.07%)
May 18, 2023 5.660 5.740 5.561 5.610 10,518 +0.20(+3.61%)
May 17, 2023 5.420 5.430 5.300 5.415 34,169 +0.46(+9.18%)
May 16, 2023 5.045 5.100 4.940 4.960 21,970 -0.10(-1.97%)
May 15, 2023 5.170 5.170 4.780 5.059 101,478 -1.23(-19.56%)
May 12, 2023 6.500 6.850 6.270 6.290 361,693 +0.02(+0.32%)
May 11, 2023 5.700 6.410 5.610 6.270 39,691 +0.07(+1.13%)
May 10, 2023 6.430 6.520 6.162 6.200 22,263 -1.94(-23.83%)
May 09, 2023 8.125 8.270 8.123 8.140 3,610 -0.62(-7.08%)
May 08, 2023 8.760 8.760 8.760 8.760 1,222 -0.09(-1.02%)
May 05, 2023 8.762 8.850 8.712 8.850 3,588 +0.24(+2.79%)
May 04, 2023 8.615 8.718 8.610 8.610 6,968 -0.60(-6.51%)
May 03, 2023 9.315 9.315 9.200 9.210 2,266 +0.03(+0.33%)
May 02, 2023 9.322 9.322 9.145 9.180 5,908 -0.01(-0.08%)
May 01, 2023 9.248 9.255 9.180 9.188 2,716 -0.14(-1.53%)
Apr 28, 2023 9.230 9.350 9.230 9.330 2,711 +0.29(+3.15%)
Apr 27, 2023 8.940 9.150 8.940 9.045 1,658 -0.01(-0.06%)
Apr 26, 2023 9.110 9.110 8.960 9.050 2,501 +0.03(+0.33%)
Apr 25, 2023 9.000 9.055 8.971 9.020 1,900 -0.39(-4.14%)
Apr 24, 2023 9.280 9.410 9.280 9.410 1,728 -0.36(-3.66%)
Apr 21, 2023 9.590 9.800 9.590 9.767 3,594 +0.34(+3.57%)
Apr 20, 2023 9.440 9.440 9.430 9.430 3,397 +0.21(+2.22%)
Apr 19, 2023 9.300 9.300 9.225 9.225 2,123 +0.32(+3.59%)
Apr 18, 2023 8.970 8.970 8.905 8.905 1,305 -0.33(-3.57%)
Apr 17, 2023 9.210 9.280 9.190 9.235 3,722 +0.52(+5.97%)
Apr 14, 2023 8.774 8.790 8.675 8.715 9,509 -0.18(-1.97%)
Apr 13, 2023 8.800 8.930 8.800 8.890 3,195 -0.21(-2.36%)
Apr 12, 2023 9.260 9.260 9.105 9.105 1,314 -0.34(-3.65%)
Apr 11, 2023 9.575 9.575 9.420 9.450 2,409 +0.10(+1.07%)
Apr 10, 2023 9.185 9.410 8.990 9.350 4,078 -0.06(-0.64%)
Apr 06, 2023 9.280 9.460 9.280 9.410 1,810 -0.04(-0.37%)
Apr 05, 2023 9.460 9.460 9.445 9.445 1,156 -0.35(-3.57%)
Apr 04, 2023 9.795 9.795 9.795 9.795 19,984 -0.24(-2.35%)
Apr 03, 2023 9.995 10.10 9.860 10.03 4,186 -0.16(-1.56%)
Mar 31, 2023 10.21 10.21 10.19 10.19 933 +0.23(+2.32%)
Mar 30, 2023 9.880 9.988 9.880 9.959 1,888 +0.78(+8.53%)
Mar 29, 2023 9.080 9.297 9.003 9.176 2,266 +0.39(+4.39%)
Mar 28, 2023 8.690 8.838 8.690 8.790 8,803 -0.14(-1.51%)
Mar 27, 2023 8.859 8.925 8.859 8.925 19,212 -0.30(-3.29%)
Mar 24, 2023 9.240 9.240 9.181 9.229 1,575 -0.08(-0.88%)
Mar 23, 2023 9.280 9.494 9.280 9.310 25,565 -0.27(-2.78%)
Mar 22, 2023 9.590 9.610 9.577 9.577 1,943 +0.22(+2.32%)
Mar 21, 2023 9.300 9.418 9.241 9.360 4,296 +0.52(+5.94%)
Mar 20, 2023 8.854 8.909 8.835 8.835 1,955 -0.11(-1.28%)
Mar 17, 2023 9.091 9.150 8.880 8.950 11,019 -0.88(-8.92%)
Mar 16, 2023 9.600 9.959 9.565 9.826 3,140 +0.29(+3.00%)
Mar 15, 2023 9.518 9.540 9.357 9.540 2,268 -0.83(-7.99%)
Mar 14, 2023 10.58 10.63 10.29 10.37 4,635 +0.37(+3.68%)
Mar 13, 2023 9.745 10.08 9.700 10.00 8,621 +0.21(+2.15%)
Mar 10, 2023 10.11 10.12 9.790 9.790 39,051 -0.92(-8.55%)
Mar 09, 2023 10.72 11.01 10.71 10.71 21,744 -0.32(-2.95%)
Mar 08, 2023 10.96 11.13 10.96 11.03 22,733 +0.10(+0.91%)
Mar 07, 2023 11.14 11.14 10.93 10.93 9,894 -0.41(-3.62%)
Mar 06, 2023 11.35 11.44 11.34 11.34 2,375 +0.22(+2.02%)
Mar 03, 2023 10.95 11.12 10.95 11.12 1,522 +0.65(+6.21%)
Mar 02, 2023 10.48 10.53 10.45 10.46 17,133 +0.15(+1.45%)
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.