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 (%)
Dec 30, 2022 6.103 6.171 6.085 6.090 10,939 -0.18(-2.92%)
Dec 29, 2022 6.100 6.450 6.100 6.273 4,138 +0.03(+0.53%)
Dec 28, 2022 6.120 6.280 6.050 6.240 16,779 +0.09(+1.46%)
Dec 27, 2022 6.200 6.200 5.990 6.150 7,491 +0.01(+0.16%)
Dec 23, 2022 6.090 6.490 6.090 6.140 5,132 +0.16(+2.71%)
Dec 22, 2022 5.930 6.230 5.885 5.978 10,685 -0.24(-3.89%)
Dec 21, 2022 6.270 6.270 6.190 6.220 11,370 +0.05(+0.89%)
Dec 20, 2022 6.170 6.180 6.150 6.165 7,339 -0.11(-1.83%)
Dec 19, 2022 6.320 6.475 6.240 6.280 14,630 +0.05(+0.77%)
Dec 16, 2022 6.180 6.300 6.140 6.232 27,354 -0.01(-0.13%)
Dec 15, 2022 6.350 6.497 6.180 6.240 10,839 -0.38(-5.68%)
Dec 14, 2022 6.650 6.750 6.550 6.616 6,290 -0.37(-5.36%)
Dec 13, 2022 7.250 7.250 6.940 6.990 8,580 +0.29(+4.33%)
Dec 12, 2022 6.820 6.820 6.620 6.700 12,592 -0.44(-6.16%)
Dec 09, 2022 7.185 7.185 7.050 7.140 4,144 +0.08(+1.13%)
Dec 08, 2022 7.060 7.150 7.040 7.060 12,154 -0.37(-4.92%)
Dec 07, 2022 7.465 7.465 7.415 7.425 2,971 -0.02(-0.20%)
Dec 06, 2022 7.530 7.687 7.400 7.440 17,478 -0.12(-1.65%)
Dec 05, 2022 7.640 7.690 7.565 7.565 8,614 -0.29(-3.69%)
Dec 02, 2022 7.750 7.880 7.630 7.855 3,481 -0.02(-0.25%)
Dec 01, 2022 8.175 8.175 7.865 7.875 2,340 +0.21(+2.67%)
Nov 30, 2022 7.395 7.670 7.395 7.670 20,502 +0.37(+5.00%)
Nov 29, 2022 7.335 7.440 7.294 7.305 8,237 -0.04(-0.61%)
Nov 28, 2022 7.590 7.590 7.350 7.350 6,956 -0.40(-5.16%)
Nov 25, 2022 7.530 7.820 7.505 7.750 2,846 -0.08(-1.02%)
Nov 23, 2022 7.800 7.905 7.800 7.830 5,476 +0.10(+1.29%)
Nov 22, 2022 7.731 7.745 7.690 7.730 9,248 -0.07(-0.96%)
Nov 21, 2022 7.720 7.805 7.670 7.805 5,442 -0.54(-6.41%)
Nov 18, 2022 8.480 8.480 8.310 8.340 3,484 -0.24(-2.80%)
Nov 17, 2022 8.560 8.630 8.555 8.580 3,408 -0.17(-1.94%)
Nov 16, 2022 8.785 8.785 8.730 8.750 4,914 -0.12(-1.41%)
Nov 15, 2022 9.100 9.285 8.875 8.875 3,028 -0.38(-4.16%)
Nov 14, 2022 9.250 9.339 9.140 9.260 6,467 -0.14(-1.49%)
Nov 11, 2022 9.020 9.400 8.967 9.400 29,886 +1.30(+16.04%)
Nov 10, 2022 8.075 8.200 7.990 8.101 4,273 +0.57(+7.58%)
Nov 09, 2022 7.500 7.610 7.430 7.530 9,798 -0.28(-3.59%)
Nov 08, 2022 7.610 7.895 7.580 7.810 12,983 +0.40(+5.40%)
Nov 07, 2022 7.480 7.480 7.400 7.410 15,758 +0.21(+2.92%)
Nov 04, 2022 7.010 7.200 6.990 7.200 8,287 +0.43(+6.35%)
Nov 03, 2022 6.715 6.770 6.640 6.770 8,725 -0.02(-0.29%)
Nov 02, 2022 6.750 7.000 6.680 6.790 7,616 -0.29(-4.16%)
Nov 01, 2022 7.090 7.140 6.920 7.085 8,478 +0.63(+9.84%)
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%)
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.