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 (%)
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%)
Mar 01, 2023 10.42 10.44 10.29 10.31 9,811 -0.15(-1.39%)
Feb 28, 2023 10.55 10.58 10.46 10.46 34,042 +0.09(+0.89%)
Feb 27, 2023 10.09 10.39 10.09 10.37 29,848 +0.33(+3.27%)
Feb 24, 2023 9.930 10.04 9.780 10.04 2,757 -0.27(-2.58%)
Feb 23, 2023 10.26 10.30 10.14 10.30 3,450 +0.44(+4.46%)
Feb 22, 2023 9.890 9.890 9.825 9.865 3,714 +0.01(+0.13%)
Feb 21, 2023 9.990 10.05 9.840 9.852 6,731 -0.34(-3.38%)
Feb 17, 2023 10.11 10.20 10.11 10.20 628 +0.34(+3.42%)
Feb 16, 2023 9.980 9.980 9.860 9.860 5,889 -0.30(-2.93%)
Feb 15, 2023 9.710 10.16 9.670 10.16 69,318 +0.06(+0.57%)
Feb 14, 2023 10.23 10.26 10.02 10.10 1,991 +0.00(+0.00%)
Feb 13, 2023 9.760 10.31 9.760 10.10 9,919 +0.12(+1.20%)
Feb 10, 2023 10.00 10.08 9.805 9.980 102,744 -0.90(-8.27%)
Feb 09, 2023 11.24 11.24 10.88 10.88 5,192 +0.05(+0.46%)
Feb 08, 2023 11.20 11.22 10.67 10.83 79,658 -0.17(-1.56%)
Feb 07, 2023 10.88 11.00 10.88 11.00 1,460 -0.03(-0.30%)
Feb 06, 2023 11.12 11.13 10.99 11.04 21,167 -0.55(-4.79%)
Feb 03, 2023 11.48 11.75 11.44 11.59 2,559 -0.42(-3.50%)
Feb 02, 2023 12.03 12.03 12.01 12.01 1,603 +0.83(+7.42%)
Feb 01, 2023 10.97 11.18 10.96 11.18 3,231 +0.40(+3.71%)
Jan 31, 2023 10.72 10.78 10.72 10.78 714 +0.00(+0.05%)
Jan 30, 2023 10.39 10.83 10.39 10.78 9,980 +0.69(+6.79%)
Jan 27, 2023 9.950 10.12 9.945 10.09 20,490 +0.15(+1.51%)
Jan 26, 2023 9.981 10.23 9.910 9.940 16,311 +0.22(+2.29%)
Jan 25, 2023 9.350 9.775 9.350 9.717 3,214 +0.21(+2.18%)
Jan 24, 2023 9.225 9.570 9.225 9.510 5,198 +0.27(+2.97%)
Jan 23, 2023 9.190 9.300 9.120 9.236 5,715 -0.46(-4.78%)
Jan 20, 2023 9.710 9.850 9.560 9.700 5,771 +0.92(+10.48%)
Jan 19, 2023 8.750 8.780 8.650 8.780 5,611 -0.59(-6.25%)
Jan 18, 2023 9.600 9.600 9.365 9.365 1,304 +0.27(+2.91%)
Jan 17, 2023 9.150 9.390 9.000 9.100 30,735 -0.10(-1.09%)
Jan 13, 2023 8.690 9.205 8.690 9.200 20,849 +0.57(+6.59%)
Jan 12, 2023 8.620 8.877 8.445 8.631 15,194 +1.50(+20.97%)
Jan 11, 2023 6.990 7.135 6.990 7.135 2,217 -0.01(-0.14%)
Jan 10, 2023 7.080 7.220 7.000 7.145 24,676 -0.17(-2.32%)
Jan 09, 2023 7.330 7.480 7.170 7.315 6,527 +0.16(+2.16%)
Jan 06, 2023 7.020 7.170 6.920 7.160 14,168 +0.26(+3.77%)
Jan 05, 2023 7.010 7.020 6.900 6.900 12,778 +0.04(+0.65%)
Jan 04, 2023 6.750 6.890 6.710 6.855 5,782 +0.47(+7.28%)
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.