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

Asos Plc (OP: ASOMY )

4.410 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 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 26, 2024 4.190 12 -0.06(-1.46%)
Apr 25, 2024 4.252 4.252 4.252 4.252 101 -0.09(-2.03%)
Apr 24, 2024 4.330 4.340 4.330 4.340 1,102 -0.06(-1.36%)
Apr 23, 2024 4.390 4.410 4.390 4.400 2,131 -0.05(-1.12%)
Apr 22, 2024 4.450 4.450 4.450 4.450 584 +0.08(+1.81%)
Apr 19, 2024 4.371 4.371 4.371 4.371 379 +0.02(+0.48%)
Apr 17, 2024 4.350 7 +0.24(+5.84%)
Apr 16, 2024 4.110 4.110 4.110 4.110 932 -0.09(-2.16%)
Apr 15, 2024 4.201 4.320 4.201 4.201 6,431 -0.05(-1.16%)
Apr 12, 2024 4.168 4.250 4.168 4.250 4,293 -0.09(-1.97%)
Apr 11, 2024 4.335 4.335 4.335 4.335 1,105 -0.02(-0.56%)
Apr 09, 2024 4.359 11 +0.01(+0.22%)
Apr 08, 2024 4.501 4.501 4.350 4.350 1,487 -0.14(-3.07%)
Apr 04, 2024 4.488 41 +0.05(+1.08%)
Apr 02, 2024 4.440 7 -0.34(-7.11%)
Apr 01, 2024 4.340 4.780 4.340 4.780 1,362 -0.04(-0.73%)
Mar 28, 2024 4.840 4.850 4.810 4.815 2,872 +0.06(+1.26%)
Mar 27, 2024 4.740 4.755 4.740 4.755 689 -0.04(-0.94%)
Mar 26, 2024 4.700 4.860 4.700 4.800 2,073 +0.50(+11.63%)
Mar 25, 2024 4.240 4.301 4.235 4.300 3,022 +0.06(+1.37%)
Mar 22, 2024 4.300 4.300 4.242 4.242 2,521 -0.02(-0.42%)
Mar 21, 2024 4.270 4.280 4.260 4.260 3,442 -0.01(-0.23%)
Mar 20, 2024 4.270 4.270 4.270 4.270 514 -0.01(-0.23%)
Mar 18, 2024 4.280 114 -0.03(-0.70%)
Mar 15, 2024 4.450 4.520 4.310 4.310 746 -0.08(-1.81%)
Mar 14, 2024 4.440 4.440 4.390 4.390 1,447 -0.13(-2.88%)
Mar 13, 2024 4.510 4.520 4.510 4.520 556 +0.07(+1.56%)
Mar 12, 2024 4.470 4.470 4.450 4.450 1,101 -0.07(-1.54%)
Mar 11, 2024 4.520 4.520 4.520 4.520 170 -0.04(-0.89%)
Mar 08, 2024 4.560 4.560 4.560 4.560 311 -0.10(-2.14%)
Mar 07, 2024 4.700 4.700 4.660 4.660 1,683 +0.00(+0.09%)
Mar 06, 2024 4.656 4.656 4.656 4.656 223 +0.16(+3.58%)
Mar 05, 2024 4.549 4.549 4.480 4.495 2,249 -0.11(-2.41%)
Mar 04, 2024 4.606 4.606 4.606 4.606 180 -0.13(-2.83%)
Feb 28, 2024 4.740 46 +0.03(+0.65%)
Feb 27, 2024 4.730 4.730 4.690 4.709 2,596 +0.09(+1.99%)
Feb 26, 2024 4.617 4.617 4.617 4.617 146 -0.05(-1.11%)
Feb 23, 2024 4.625 4.669 4.625 4.669 10,212 +0.10(+2.14%)
Feb 21, 2024 4.571 126 -0.41(-8.22%)
Feb 16, 2024 4.981 47 -0.07(-1.38%)
Feb 14, 2024 5.050 73 +0.11(+2.14%)
Feb 12, 2024 4.944 37 +0.38(+8.43%)
Feb 08, 2024 4.560 55 -0.05(-1.08%)
Feb 05, 2024 4.610 52 +0.06(+1.32%)
Feb 02, 2024 4.550 4.550 4.550 4.550 2,357 -0.08(-1.75%)
Jan 31, 2024 4.631 35 -0.24(-4.91%)
Jan 29, 2024 4.870 6 +0.02(+0.41%)
Jan 25, 2024 4.850 23 +0.05(+1.04%)
Jan 23, 2024 4.800 94 +0.21(+4.58%)
Jan 22, 2024 4.625 4.625 4.590 4.590 2,290 -0.12(-2.55%)
Jan 19, 2024 4.670 4.710 4.670 4.710 1,768 -0.09(-1.87%)
Jan 18, 2024 4.800 4.800 4.800 4.800 332 +0.00(+0.00%)
Jan 16, 2024 4.800 61 -0.04(-0.83%)
Jan 12, 2024 4.860 4.860 4.840 4.840 320 -0.09(-1.83%)
Jan 11, 2024 4.900 4.930 4.900 4.930 1,549 +0.04(+0.92%)
Jan 10, 2024 4.760 4.930 4.760 4.885 1,775 -0.10(-1.91%)
Jan 09, 2024 4.940 4.980 4.940 4.980 585 -0.03(-0.60%)
Jan 08, 2024 4.960 5.010 4.960 5.010 3,988 +0.06(+1.21%)
Jan 05, 2024 4.820 4.950 4.820 4.950 554 -0.00(-0.02%)
Jan 04, 2024 4.975 4.975 4.951 4.951 2,433 +0.00(+0.02%)
Jan 03, 2024 4.950 4.950 4.950 4.950 263 -0.04(-0.80%)
Jan 02, 2024 5.100 5.100 4.941 4.990 2,331 -0.50(-9.02%)
Dec 29, 2023 5.270 5.485 5.270 5.485 432 +0.12(+2.33%)
Dec 28, 2023 5.390 5.390 5.360 5.360 503 -0.05(-0.89%)
Dec 27, 2023 5.470 5.470 5.400 5.408 7,101 +0.13(+2.42%)
Dec 26, 2023 5.298 5.300 5.060 5.280 1,880 -0.02(-0.38%)
Dec 22, 2023 5.620 5.620 5.300 5.300 2,950 -0.01(-0.21%)
Dec 21, 2023 5.390 5.400 5.311 5.311 1,764 -0.07(-1.28%)
Dec 20, 2023 5.380 5.380 5.380 5.380 443 +0.03(+0.53%)
Dec 19, 2023 5.434 5.434 5.351 5.351 1,569 +0.13(+2.52%)
Dec 18, 2023 5.220 5.240 5.220 5.220 755 +0.05(+1.01%)
Dec 15, 2023 5.170 5.170 5.160 5.168 865 -0.00(-0.04%)
Dec 14, 2023 5.290 5.290 5.140 5.170 3,333 +0.20(+4.02%)
Dec 13, 2023 4.860 4.970 4.860 4.970 1,676 +0.17(+3.54%)
Dec 12, 2023 4.810 4.810 4.800 4.800 427 -0.15(-3.05%)
Dec 11, 2023 4.951 4.951 4.951 4.951 240 +0.10(+2.08%)
Dec 08, 2023 4.850 4.850 4.850 4.850 214 +0.00(+0.00%)
Dec 07, 2023 4.871 4.871 4.840 4.850 770 -0.02(-0.41%)
Dec 06, 2023 5.000 5.050 4.870 4.870 11,331 -0.01(-0.20%)
Dec 05, 2023 4.880 4.880 4.880 4.880 311 -0.01(-0.22%)
Dec 01, 2023 4.891 55 -0.08(-1.69%)
Nov 29, 2023 4.975 9 +0.12(+2.58%)
Nov 28, 2023 4.888 4.900 4.850 4.850 3,119 +0.05(+1.03%)
Nov 27, 2023 4.801 4.801 4.801 4.801 217 +0.03(+0.64%)
Nov 22, 2023 4.770 31 -0.03(-0.63%)
Nov 21, 2023 4.820 4.862 4.800 4.800 11,852 -0.01(-0.23%)
Nov 20, 2023 4.870 4.870 4.811 4.811 1,199 +0.03(+0.65%)
Nov 17, 2023 4.750 4.800 4.750 4.780 1,258 -0.01(-0.20%)
Nov 16, 2023 4.800 4.800 4.790 4.790 752 -0.06(-1.25%)
Nov 15, 2023 4.850 4.946 4.850 4.850 2,576 -0.05(-0.96%)
Nov 14, 2023 4.897 4.897 4.880 4.897 7,408 +0.25(+5.31%)
Nov 13, 2023 4.650 4.650 4.650 4.650 125 -0.13(-2.72%)
Nov 10, 2023 4.780 4.780 4.780 4.780 381 +0.07(+1.47%)
Nov 09, 2023 4.740 4.780 4.711 4.711 4,632 -0.02(-0.43%)
Nov 08, 2023 4.870 4.870 4.720 4.731 26,779 -0.21(-4.23%)
Nov 07, 2023 4.940 4.940 4.940 4.940 2,447 +0.15(+3.13%)
Nov 06, 2023 4.830 4.830 4.790 4.790 1,605 +0.37(+8.37%)
Nov 02, 2023 4.420 70 +0.06(+1.42%)
Nov 01, 2023 4.255 4.400 4.250 4.358 9,812 -0.45(-9.40%)
Oct 31, 2023 4.700 4.810 4.700 4.810 2,481 +0.15(+3.22%)
Oct 30, 2023 4.735 4.735 4.660 4.660 419 -0.19(-3.92%)
Oct 23, 2023 4.850 4 +0.10(+2.11%)
Oct 19, 2023 4.750 222 -0.09(-1.81%)
Oct 18, 2023 4.838 4.838 4.838 4.838 457 +0.07(+1.40%)
Oct 17, 2023 4.710 4.771 4.710 4.771 18,408 +0.07(+1.40%)
Oct 12, 2023 4.705 92 -0.02(-0.52%)
Oct 11, 2023 4.855 4.855 4.670 4.730 17,804 -0.08(-1.65%)
Oct 10, 2023 4.809 4.809 4.809 4.809 274 +0.12(+2.51%)
Oct 06, 2023 4.691 119 +0.08(+1.76%)
Oct 05, 2023 4.610 4.610 4.610 4.610 420 -0.02(-0.43%)
Oct 03, 2023 4.630 88 -0.01(-0.22%)
Oct 02, 2023 4.610 4.640 4.605 4.640 1,600 -0.02(-0.43%)
Sep 29, 2023 4.750 4.750 4.634 4.660 1,474 -0.10(-2.10%)
Sep 28, 2023 4.740 4.810 4.740 4.760 4,076 +0.02(+0.42%)
Sep 27, 2023 4.760 4.770 4.630 4.740 10,698 +0.09(+1.95%)
Sep 26, 2023 4.680 4.680 4.625 4.649 817 -0.09(-1.91%)
Sep 25, 2023 4.640 4.765 4.740 4.740 4,287 +0.06(+1.28%)
Sep 22, 2023 4.750 4.750 4.680 4.680 31,124 -0.17(-3.51%)
Sep 21, 2023 4.830 4.850 4.830 4.850 1,325 -0.06(-1.24%)
Sep 20, 2023 5.000 5.009 4.911 4.911 2,619 +0.18(+3.71%)
Sep 19, 2023 4.800 4.820 4.680 4.735 17,659 -0.14(-2.97%)
Sep 18, 2023 4.900 4.905 4.875 4.880 2,111 -0.17(-3.37%)
Sep 15, 2023 4.930 5.050 4.860 5.050 2,319 +0.05(+1.00%)
Sep 14, 2023 4.970 5.000 4.960 5.000 5,359 -0.08(-1.57%)
Sep 13, 2023 4.990 5.080 4.990 5.080 5,933 +0.25(+5.18%)
Sep 12, 2023 4.890 4.920 4.830 4.830 741 -0.16(-3.21%)
Sep 11, 2023 4.990 4.990 4.970 4.990 2,238 -0.02(-0.40%)
Sep 08, 2023 5.110 5.110 5.000 5.010 3,751 -0.12(-2.43%)
Sep 07, 2023 5.200 5.200 5.100 5.135 8,583 -0.17(-3.11%)
Sep 06, 2023 5.360 5.360 5.271 5.300 13,548 -0.19(-3.48%)
Sep 05, 2023 5.550 5.550 5.491 5.491 8,941 -0.23(-3.99%)
Sep 01, 2023 5.920 5.920 5.650 5.719 6,914 -0.02(-0.36%)
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%)
Jun 15, 2023 4.680 4.860 4.680 4.845 23,919 +0.68(+16.47%)
Jun 14, 2023 4.145 4.210 4.140 4.160 11,583 +0.02(+0.48%)
Jun 13, 2023 4.340 4.340 4.100 4.140 39,834 -0.01(-0.24%)
Jun 12, 2023 4.060 4.179 4.060 4.150 38,443 +0.01(+0.24%)
Jun 09, 2023 4.220 4.230 4.100 4.140 36,848 -0.19(-4.37%)
Jun 08, 2023 4.327 4.329 4.322 4.329 2,135 -0.01(-0.25%)
Jun 07, 2023 4.380 4.380 4.320 4.340 2,476 -0.12(-2.69%)
Jun 06, 2023 4.530 4.530 4.420 4.460 4,464 -0.20(-4.29%)
Jun 05, 2023 4.790 4.790 4.650 4.660 7,232 +0.28(+6.49%)
Jun 02, 2023 4.405 4.405 4.352 4.376 3,668 +0.08(+1.77%)
Jun 01, 2023 4.240 4.310 4.240 4.300 3,697 +0.03(+0.70%)
May 31, 2023 4.400 4.400 4.250 4.270 46,382 -0.19(-4.26%)
May 30, 2023 4.880 4.880 4.430 4.460 84,703 -0.63(-12.38%)
May 26, 2023 5.050 5.210 4.992 5.090 14,842 -0.20(-3.69%)
May 25, 2023 5.199 5.285 5.110 5.285 26,187 -0.12(-2.31%)
May 24, 2023 5.390 5.410 5.370 5.410 4,444 -0.20(-3.48%)
May 23, 2023 5.680 5.712 5.600 5.605 11,530 +0.07(+1.17%)
May 22, 2023 5.460 5.540 5.460 5.540 1,570 -0.01(-0.19%)
May 19, 2023 5.600 5.600 5.530 5.550 8,155 -0.06(-1.07%)
May 18, 2023 5.660 5.740 5.561 5.610 10,518 +0.20(+3.61%)
May 17, 2023 5.420 5.430 5.300 5.415 34,169 +0.46(+9.18%)
May 16, 2023 5.045 5.100 4.940 4.960 21,970 -0.10(-1.97%)
May 15, 2023 5.170 5.170 4.780 5.059 101,478 -1.23(-19.56%)
May 12, 2023 6.500 6.850 6.270 6.290 361,693 +0.02(+0.32%)
May 11, 2023 5.700 6.410 5.610 6.270 39,691 +0.07(+1.13%)
May 10, 2023 6.430 6.520 6.162 6.200 22,263 -1.94(-23.83%)
May 09, 2023 8.125 8.270 8.123 8.140 3,610 -0.62(-7.08%)
May 08, 2023 8.760 8.760 8.760 8.760 1,222 -0.09(-1.02%)
May 05, 2023 8.762 8.850 8.712 8.850 3,588 +0.24(+2.79%)
May 04, 2023 8.615 8.718 8.610 8.610 6,968 -0.60(-6.51%)
May 03, 2023 9.315 9.315 9.200 9.210 2,266 +0.03(+0.33%)
May 02, 2023 9.322 9.322 9.145 9.180 5,908 -0.01(-0.08%)
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.