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 (%)
Apr 27, 2017 73.29 73.29 73.29 85 +0.29(+0.40%)
Apr 24, 2017 73.00 73.00 73.00 84 +1.39(+1.94%)
Apr 19, 2017 71.61 71.61 71.61 64 +0.55(+0.77%)
Apr 17, 2017 71.06 71.06 71.06 225 +3.43(+5.07%)
Apr 12, 2017 67.63 67.63 67.63 207 -0.75(-1.10%)
Apr 10, 2017 68.38 68.38 68.38 319 +0.48(+0.71%)
Apr 06, 2017 67.90 67.90 67.90 97 -8.86(-11.54%)
Mar 30, 2017 76.76 76.76 76.76 188 +2.98(+4.04%)
Mar 24, 2017 73.78 73.78 73.78 300 -0.63(-0.85%)
Mar 23, 2017 74.41 74.41 74.41 74.41 390 +1.14(+1.56%)
Mar 21, 2017 73.27 73.27 73.27 422 +0.64(+0.88%)
Mar 20, 2017 72.63 72.63 72.63 72.63 329 -0.45(-0.62%)
Mar 17, 2017 72.81 73.08 72.81 73.08 884 +0.58(+0.79%)
Mar 16, 2017 72.50 72.50 72.50 72.50 364 +1.75(+2.48%)
Mar 15, 2017 70.30 70.75 70.29 70.75 1,353 +2.68(+3.94%)
Mar 14, 2017 68.07 68.07 68.07 68.07 234 -0.19(-0.28%)
Mar 13, 2017 68.04 68.26 68.04 68.26 1,697 +0.86(+1.28%)
Mar 10, 2017 67.40 67.40 67.23 67.40 3,041 -0.09(-0.13%)
Mar 09, 2017 66.99 67.49 66.98 67.49 4,371 +0.09(+0.13%)
Mar 08, 2017 67.40 67.40 67.40 67.40 255 -0.13(-0.19%)
Mar 07, 2017 67.35 67.53 67.18 67.53 1,295 -0.79(-1.16%)
Mar 02, 2017 68.32 68.32 68.32 280 +1.26(+1.88%)
Feb 27, 2017 67.06 67.06 67.06 230 +2.10(+3.24%)
Feb 17, 2017 64.96 64.96 64.96 185 -0.46(-0.71%)
Feb 15, 2017 65.42 65.42 65.42 237 +0.01(+0.02%)
Feb 14, 2017 65.41 65.41 65.41 65.41 442 -0.33(-0.50%)
Feb 13, 2017 65.14 65.74 65.14 65.74 1,894 +0.61(+0.94%)
Feb 08, 2017 65.13 65.13 65.13 134 +0.46(+0.72%)
Feb 07, 2017 64.67 64.67 64.67 64.67 542 -0.10(-0.16%)
Jan 30, 2017 64.77 64.77 64.77 64 -1.26(-1.91%)
Jan 27, 2017 66.03 66.03 66.03 66.03 463 +0.39(+0.60%)
Jan 25, 2017 65.64 65.64 65.64 336 +1.05(+1.63%)
Jan 23, 2017 64.59 64.59 64.59 350 +0.63(+0.98%)
Jan 19, 2017 63.96 63.96 63.96 374 -2.14(-3.24%)
Jan 18, 2017 66.42 66.42 66.10 66.10 831 -0.20(-0.30%)
Jan 17, 2017 66.42 66.61 66.30 66.30 657 +0.61(+0.92%)
Jan 12, 2017 65.69 65.69 65.69 0 +0.85(+1.32%)
Jan 10, 2017 64.84 64.84 64.84 239 -0.01(-0.01%)
Jan 09, 2017 64.85 64.85 64.85 64.85 452 +0.10(+0.15%)
Jan 06, 2017 63.81 64.75 63.81 64.75 983 +1.52(+2.41%)
Jan 05, 2017 63.23 63.23 63.23 63.23 641 +1.18(+1.90%)
Jan 04, 2017 62.05 62.05 62.05 62.05 689 +0.01(+0.02%)
Jan 03, 2017 61.86 62.04 61.86 62.04 553 +0.89(+1.46%)
Dec 28, 2016 61.15 61.15 61.15 0 +1.95(+3.29%)
Dec 20, 2016 59.20 59.20 59.20 264 -2.07(-3.38%)
Dec 15, 2016 61.27 61.27 61.27 218 -0.57(-0.93%)
Dec 13, 2016 61.85 61.85 61.85 384 +1.73(+2.87%)
Dec 06, 2016 60.12 60.12 60.12 231 -1.44(-2.34%)
Dec 05, 2016 61.56 61.56 61.56 61.56 395 -0.72(-1.16%)
Dec 02, 2016 60.60 62.28 60.60 62.28 1,150 +1.07(+1.75%)
Dec 01, 2016 62.27 62.27 61.21 61.21 1,545 -1.62(-2.58%)
Nov 30, 2016 63.85 63.85 62.83 62.83 2,200 -1.65(-2.56%)
Nov 29, 2016 64.23 64.48 64.23 64.48 678 +0.71(+1.12%)
Nov 28, 2016 63.47 63.77 63.47 63.77 991 +1.50(+2.41%)
Nov 22, 2016 62.27 62.27 62.27 284 +0.55(+0.90%)
Nov 21, 2016 61.50 61.72 61.50 61.72 654 +1.41(+2.33%)
Nov 18, 2016 60.52 60.52 60.31 60.31 390 -0.29(-0.48%)
Nov 17, 2016 60.21 60.60 60.21 60.60 1,059 +0.28(+0.46%)
Nov 16, 2016 60.32 60.32 60.32 60.32 444 +3.03(+5.29%)
Nov 14, 2016 57.29 57.29 57.29 169 -2.55(-4.26%)
Nov 11, 2016 59.84 59.84 59.84 59.84 442 +0.07(+0.12%)
Nov 10, 2016 60.28 60.28 59.77 59.77 1,196 -4.66(-7.23%)
Nov 09, 2016 64.43 64.43 64.43 64.43 255 +0.23(+0.36%)
Nov 08, 2016 63.89 64.20 63.89 64.20 705 +0.60(+0.94%)
Nov 07, 2016 63.60 63.60 63.60 63.60 324 -0.92(-1.43%)
Nov 04, 2016 64.52 64.52 64.52 64.52 251 -0.48(-0.74%)
Nov 03, 2016 65.00 65.00 65.00 65.00 311 -0.10(-0.15%)
Nov 02, 2016 65.39 65.39 65.10 65.10 676 +0.39(+0.60%)
Nov 01, 2016 64.71 64.71 64.71 64.71 602 +0.41(+0.64%)
Oct 27, 2016 64.30 64.30 64.30 122 -0.06(-0.09%)
Oct 19, 2016 64.36 64.36 64.36 397 +4.12(+6.83%)
Oct 18, 2016 61.10 61.10 60.10 60.24 2,311 -4.00(-6.23%)
Oct 14, 2016 64.24 64.24 64.24 111 +0.67(+1.06%)
Oct 13, 2016 62.48 63.56 62.43 63.56 1,385 +0.60(+0.96%)
Oct 12, 2016 62.96 62.96 62.96 62.96 601 +0.61(+0.98%)
Oct 11, 2016 63.07 63.07 62.35 62.35 1,955 -0.46(-0.73%)
Oct 10, 2016 62.91 62.93 62.81 62.81 6,840 +0.19(+0.30%)
Oct 07, 2016 62.47 62.68 62.18 62.62 47,204 -1.11(-1.74%)
Oct 06, 2016 64.06 64.11 63.74 63.74 933 -0.96(-1.49%)
Oct 05, 2016 64.69 64.70 64.69 64.70 1,401 +0.11(+0.17%)
Oct 04, 2016 65.15 65.15 64.59 64.59 504 +0.75(+1.17%)
Oct 03, 2016 63.84 63.84 63.84 63.84 422 +1.03(+1.64%)
Sep 30, 2016 63.57 63.58 62.81 62.81 1,421 -0.05(-0.08%)
Sep 29, 2016 62.93 62.93 62.86 62.86 573 +1.03(+1.67%)
Sep 28, 2016 62.13 62.13 61.51 61.83 886 +1.02(+1.68%)
Sep 27, 2016 61.20 61.20 60.81 60.81 748 -0.09(-0.15%)
Sep 26, 2016 60.84 61.01 60.84 60.90 539 -0.83(-1.34%)
Sep 23, 2016 61.24 61.73 61.24 61.73 1,466 -0.80(-1.28%)
Sep 22, 2016 62.61 62.61 62.53 62.53 982 +1.43(+2.34%)
Sep 21, 2016 61.10 61.10 61.10 61.10 628 -0.96(-1.55%)
Sep 20, 2016 62.07 62.07 62.06 62.06 1,144 +2.03(+3.38%)
Sep 19, 2016 60.03 60.03 60.03 60.03 196 +0.35(+0.59%)
Sep 16, 2016 59.68 59.68 59.68 59.68 454 -0.98(-1.62%)
Sep 14, 2016 60.66 60.66 60.66 351 -0.97(-1.57%)
Sep 09, 2016 61.63 61.63 61.63 146 -0.51(-0.82%)
Sep 08, 2016 62.77 62.77 62.14 62.14 2,950 -1.47(-2.32%)
Sep 06, 2016 63.61 63.61 63.61 463 +0.84(+1.33%)
Sep 02, 2016 62.77 62.77 62.77 0 +2.21(+3.66%)
Sep 01, 2016 60.68 60.72 60.56 60.56 1,844 +1.21(+2.04%)
Aug 31, 2016 59.26 59.35 59.26 59.35 720 -0.72(-1.20%)
Aug 30, 2016 60.49 60.67 60.07 60.07 21,045 +0.78(+1.32%)
Aug 29, 2016 60.85 60.85 59.29 59.29 591 -0.42(-0.70%)
Aug 26, 2016 60.32 60.32 59.71 59.71 1,233 +0.00(+0.00%)
Aug 25, 2016 59.71 59.71 59.71 59.71 665 -1.82(-2.96%)
Aug 23, 2016 61.53 61.53 61.53 386 +0.39(+0.64%)
Aug 22, 2016 60.66 61.14 60.66 61.14 339 +0.47(+0.77%)
Aug 19, 2016 60.04 60.67 60.04 60.67 1,010 -0.69(-1.12%)
Aug 18, 2016 61.49 61.49 61.36 61.36 653 +1.11(+1.84%)
Aug 17, 2016 59.45 60.25 59.32 60.25 909 -2.08(-3.34%)
Aug 16, 2016 62.34 62.34 62.33 62.33 551 +0.23(+0.37%)
Aug 15, 2016 62.08 62.11 62.08 62.10 2,247 +0.01(+0.02%)
Aug 12, 2016 63.00 63.00 62.09 62.09 2,930 +0.10(+0.17%)
Aug 11, 2016 62.11 62.11 61.99 61.99 656 +0.89(+1.45%)
Aug 10, 2016 61.90 61.90 61.10 61.10 1,056 +0.33(+0.54%)
Aug 08, 2016 60.77 60.77 60.77 225 -0.89(-1.44%)
Aug 05, 2016 61.24 61.66 61.24 61.66 1,666 +1.33(+2.21%)
Aug 04, 2016 60.28 60.33 60.28 60.33 1,226 +0.59(+0.98%)
Aug 03, 2016 59.52 59.91 59.52 59.74 1,159 -0.02(-0.03%)
Aug 02, 2016 59.20 59.76 59.20 59.76 748 +0.21(+0.35%)
Aug 01, 2016 60.30 60.30 59.55 59.55 874 -0.23(-0.38%)
Jul 29, 2016 59.31 59.78 59.31 59.78 794 +0.13(+0.22%)
Jul 28, 2016 59.74 59.74 59.58 59.65 642 +0.32(+0.54%)
Jul 27, 2016 59.27 59.33 59.27 59.33 709 +0.65(+1.11%)
Jul 26, 2016 59.10 59.10 58.68 58.68 2,878 -0.46(-0.78%)
Jul 25, 2016 59.16 59.20 59.14 59.14 3,216 +0.63(+1.08%)
Jul 22, 2016 58.50 58.54 58.50 58.51 1,168 +0.19(+0.33%)
Jul 21, 2016 58.32 58.32 58.32 58.32 782 -0.27(-0.46%)
Jul 20, 2016 58.63 58.63 58.32 58.59 1,172 +1.27(+2.21%)
Jul 19, 2016 57.32 57.32 57.32 57.32 415 +0.39(+0.69%)
Jul 18, 2016 56.69 56.93 56.65 56.93 1,022 -1.47(-2.52%)
Jul 15, 2016 58.40 58.40 58.40 58.40 573 +0.23(+0.39%)
Jul 14, 2016 58.10 58.17 58.10 58.17 1,611 -1.04(-1.75%)
Jul 13, 2016 59.21 59.21 59.21 59.21 460 +0.21(+0.36%)
Jul 12, 2016 58.87 59.03 58.87 59.00 1,369 +3.85(+6.98%)
Jul 08, 2016 55.15 55.15 55.15 470 +2.68(+5.11%)
Jul 07, 2016 52.47 52.47 52.47 52.47 978 +0.79(+1.53%)
Jul 05, 2016 52.01 52.02 51.68 51.68 1,009 -3.27(-5.95%)
Jul 01, 2016 54.95 54.95 54.95 0 +1.27(+2.37%)
Jun 30, 2016 53.19 53.74 53.19 53.68 1,841 +3.05(+6.03%)
Jun 29, 2016 50.63 50.63 50.63 50.63 337 +0.72(+1.44%)
Jun 28, 2016 49.23 49.91 49.23 49.91 1,232 +3.79(+8.22%)
Jun 27, 2016 46.31 46.31 46.12 46.12 1,938 -4.66(-9.18%)
Jun 24, 2016 51.39 51.79 50.71 50.78 3,266 -6.28(-11.01%)
Jun 23, 2016 57.06 57.06 57.06 57.06 791 +0.75(+1.33%)
Jun 22, 2016 56.26 56.74 56.26 56.31 486 +0.81(+1.46%)
Jun 21, 2016 55.00 55.50 55.00 55.50 479 +2.16(+4.05%)
Jun 20, 2016 53.23 53.40 53.23 53.34 1,589 +3.52(+7.07%)
Jun 17, 2016 49.27 49.82 49.21 49.82 3,642 +1.24(+2.55%)
Jun 16, 2016 48.21 48.58 48.21 48.58 1,044 -0.25(-0.51%)
Jun 15, 2016 48.87 49.20 48.77 48.83 2,481 +0.95(+1.97%)
Jun 14, 2016 47.21 47.88 47.21 47.88 1,138 -1.01(-2.06%)
Jun 13, 2016 48.67 48.89 48.67 48.89 672 -1.04(-2.08%)
Jun 10, 2016 50.32 50.32 49.92 49.93 669 -2.37(-4.53%)
Jun 08, 2016 52.30 52.30 52.30 149 +1.26(+2.47%)
Jun 07, 2016 51.09 51.09 51.04 51.04 466 +0.31(+0.61%)
Jun 06, 2016 50.73 50.73 50.73 50.73 420 +0.25(+0.50%)
Jun 03, 2016 50.97 50.97 50.48 50.48 571 -0.04(-0.08%)
Jun 02, 2016 50.72 50.72 50.52 50.52 465 +0.18(+0.36%)
Jun 01, 2016 50.34 50.34 50.34 50.34 1,434 -0.12(-0.24%)
May 31, 2016 51.40 51.40 50.46 50.46 1,895 -0.61(-1.19%)
May 27, 2016 51.07 51.07 51.07 0 -0.22(-0.43%)
May 26, 2016 51.96 52.00 51.25 51.29 2,429 +0.04(+0.08%)
May 25, 2016 52.38 52.42 51.25 51.25 4,702 -1.69(-3.19%)
May 24, 2016 52.93 52.94 52.93 52.94 473 +2.56(+5.08%)
May 23, 2016 50.67 50.67 50.35 50.38 2,050 +0.52(+1.04%)
May 19, 2016 49.86 49.86 49.86 544 -0.65(-1.29%)
May 18, 2016 50.91 50.94 50.51 50.51 29,513 -1.00(-1.94%)
May 17, 2016 51.62 51.62 51.50 51.51 773 -2.55(-4.72%)
May 16, 2016 54.06 54.06 54.06 54.06 396 +1.66(+3.17%)
May 13, 2016 53.35 53.35 52.40 52.40 460 -0.64(-1.21%)
May 12, 2016 53.09 53.09 53.04 53.04 485 -2.95(-5.27%)
May 11, 2016 55.99 55.99 55.99 55.99 453 +1.24(+2.26%)
May 10, 2016 54.75 54.75 54.75 54.75 447 +1.15(+2.14%)
May 09, 2016 53.60 53.60 53.60 53.60 330 +1.65(+3.18%)
May 06, 2016 51.95 51.95 51.95 51.95 1,109 -1.61(-3.00%)
May 03, 2016 53.56 53.56 53.56 271 +0.68(+1.28%)
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.