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

Asos Plc (OP: ASOMY )

4.600 -0.080 (-1.71%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
Oct 31, 2022 6.500 6.539 6.310 6.450 19,846 -0.29(-4.29%)
Oct 28, 2022 6.710 6.887 6.490 6.739 16,960 -0.72(-9.66%)
Oct 27, 2022 7.220 7.600 7.180 7.460 32,653 +0.08(+1.08%)
Oct 26, 2022 7.300 7.660 7.300 7.380 8,677 +0.59(+8.69%)
Oct 25, 2022 6.400 6.990 6.350 6.790 18,487 +0.91(+15.48%)
Oct 24, 2022 5.760 5.890 5.650 5.880 12,955 +0.08(+1.38%)
Oct 21, 2022 5.700 5.830 5.681 5.800 11,591 -0.19(-3.17%)
Oct 20, 2022 5.900 6.250 5.900 5.990 15,506 -0.20(-3.23%)
Oct 19, 2022 6.140 6.317 6.040 6.190 35,387 +0.67(+12.14%)
Oct 18, 2022 5.690 5.740 5.520 5.520 14,726 -0.39(-6.60%)
Oct 17, 2022 5.500 5.980 5.500 5.910 30,247 -0.01(-0.17%)
Oct 14, 2022 6.110 6.130 5.888 5.920 7,768 -0.26(-4.21%)
Oct 13, 2022 6.190 6.260 6.140 6.180 3,400 +0.55(+9.79%)
Oct 12, 2022 5.590 5.685 5.590 5.629 25,494 -0.27(-4.59%)
Oct 11, 2022 5.950 6.270 5.880 5.900 13,472 -0.04(-0.67%)
Oct 10, 2022 5.955 5.960 5.830 5.940 7,051 +0.09(+1.54%)
Oct 07, 2022 6.150 6.150 5.850 5.850 21,489 -0.28(-4.57%)
Oct 06, 2022 6.300 6.360 6.120 6.130 14,836 -0.20(-3.16%)
Oct 05, 2022 6.230 6.380 6.130 6.330 40,760 -0.42(-6.15%)
Oct 04, 2022 6.680 6.760 6.680 6.745 14,088 +0.21(+3.13%)
Oct 03, 2022 6.450 6.590 6.330 6.540 15,818 +0.29(+4.64%)
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%)
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.