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 (%)
Aug 31, 2023 5.850 5.850 5.740 5.740 3,952 +0.61(+11.89%)
Aug 30, 2023 5.180 5.180 5.090 5.130 5,279 -0.08(-1.54%)
Aug 29, 2023 5.180 5.210 5.111 5.210 2,065 +0.36(+7.36%)
Aug 28, 2023 4.935 4.935 4.853 4.853 1,890 -0.08(-1.69%)
Aug 25, 2023 4.900 4.949 4.900 4.936 2,253 +0.08(+1.56%)
Aug 24, 2023 4.851 4.905 4.851 4.861 2,706 +0.05(+1.05%)
Aug 23, 2023 4.811 4.811 4.811 4.811 1,260 +0.05(+1.06%)
Aug 22, 2023 4.820 4.820 4.750 4.760 22,681 -0.32(-6.29%)
Aug 21, 2023 5.080 5.080 5.080 5.080 14,554 +0.10(+2.10%)
Aug 18, 2023 4.975 4.975 4.975 4.975 211 -0.17(-3.21%)
Aug 16, 2023 5.140 116 +0.06(+1.18%)
Aug 15, 2023 5.050 5.090 5.050 5.080 1,631 -0.03(-0.59%)
Aug 14, 2023 5.070 5.120 5.055 5.110 9,810 -0.29(-5.38%)
Aug 11, 2023 5.370 5.425 5.370 5.400 775 +0.05(+0.94%)
Aug 10, 2023 5.350 5.500 5.350 5.350 1,293 -0.08(-1.47%)
Aug 09, 2023 5.470 5.470 5.410 5.430 25,415 +0.05(+0.93%)
Aug 08, 2023 5.370 5.380 5.370 5.380 1,832 -0.16(-2.89%)
Aug 07, 2023 5.600 5.600 5.521 5.540 1,770 -0.12(-2.12%)
Aug 04, 2023 5.620 5.700 5.541 5.660 2,988 +0.21(+3.95%)
Aug 03, 2023 5.310 5.490 5.310 5.445 2,152 +0.03(+0.46%)
Aug 02, 2023 5.300 5.430 5.300 5.420 9,134 +0.07(+1.30%)
Aug 01, 2023 5.290 5.370 5.290 5.350 1,083 -0.09(-1.65%)
Jul 31, 2023 5.450 5.570 5.440 5.440 6,187 +0.11(+2.06%)
Jul 28, 2023 5.340 5.380 5.330 5.330 7,390 +0.26(+5.13%)
Jul 27, 2023 5.310 5.310 5.070 5.070 16,399 -0.14(-2.69%)
Jul 26, 2023 5.090 5.220 5.090 5.210 3,873 -0.05(-0.95%)
Jul 25, 2023 5.080 5.340 5.080 5.260 6,884 +0.32(+6.47%)
Jul 24, 2023 4.820 4.950 4.820 4.940 9,909 -0.17(-3.33%)
Jul 21, 2023 5.050 5.110 4.980 5.110 3,827 -0.03(-0.68%)
Jul 20, 2023 5.170 5.170 5.130 5.145 2,750 +0.14(+2.90%)
Jul 19, 2023 5.060 5.069 4.945 5.000 13,311 +0.05(+1.01%)
Jul 18, 2023 4.930 4.950 4.700 4.950 15,964 +0.31(+6.68%)
Jul 17, 2023 4.559 4.640 4.550 4.640 2,260 +0.07(+1.53%)
Jul 14, 2023 4.800 4.800 4.570 4.570 13,957 -0.40(-8.09%)
Jul 13, 2023 5.025 5.030 4.860 4.972 7,940 +0.22(+4.56%)
Jul 12, 2023 4.760 4.760 4.681 4.755 6,210 +0.33(+7.58%)
Jul 11, 2023 4.350 4.450 4.320 4.420 33,165 +0.01(+0.23%)
Jul 10, 2023 4.410 4.410 4.410 4.410 4,652 +0.05(+1.15%)
Jul 07, 2023 4.250 4.360 4.250 4.360 6,324 +0.14(+3.32%)
Jul 06, 2023 4.270 4.300 4.220 4.220 10,308 -0.32(-7.05%)
Jul 05, 2023 4.640 4.650 4.540 4.540 86,492 -0.26(-5.34%)
Jul 03, 2023 4.800 4.800 4.740 4.796 4,839 +0.04(+0.76%)
Jun 30, 2023 4.800 4.800 4.760 4.760 2,628 +0.01(+0.21%)
Jun 29, 2023 5.110 5.110 4.710 4.750 17,544 -0.53(-9.95%)
Jun 28, 2023 5.220 5.275 5.215 5.275 3,298 +0.04(+0.86%)
Jun 27, 2023 5.100 5.230 5.100 5.230 1,192 +0.18(+3.46%)
Jun 26, 2023 5.055 5.055 5.055 5.055 546 +0.08(+1.51%)
Jun 23, 2023 5.010 5.040 4.950 4.980 5,667 -0.25(-4.79%)
Jun 22, 2023 5.090 5.230 5.090 5.230 7,999 +0.10(+1.95%)
Jun 21, 2023 5.340 5.340 5.125 5.130 7,412 +0.07(+1.38%)
Jun 20, 2023 4.880 5.110 4.880 5.060 28,094 +0.31(+6.42%)
Jun 16, 2023 4.880 4.880 4.725 4.755 28,746 -0.09(-1.86%)
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.