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

Asos Plc (OP: ASOMY )

4.678 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
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 -3.92(-44.69%)
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%)
May 01, 2023 9.248 9.255 9.180 9.188 2,716 -0.14(-1.53%)
Apr 28, 2023 9.230 9.350 9.230 9.330 2,711 +0.29(+3.15%)
Apr 27, 2023 8.940 9.150 8.940 9.045 1,658 -0.01(-0.06%)
Apr 26, 2023 9.110 9.110 8.960 9.050 2,501 +0.03(+0.33%)
Apr 25, 2023 9.000 9.055 8.971 9.020 1,900 -0.39(-4.14%)
Apr 24, 2023 9.280 9.410 9.280 9.410 1,728 -0.36(-3.66%)
Apr 21, 2023 9.590 9.800 9.590 9.767 3,594 +0.34(+3.57%)
Apr 20, 2023 9.440 9.440 9.430 9.430 3,397 +0.21(+2.22%)
Apr 19, 2023 9.300 9.300 9.225 9.225 2,123 +0.32(+3.59%)
Apr 18, 2023 8.970 8.970 8.905 8.905 1,305 -0.33(-3.57%)
Apr 17, 2023 9.210 9.280 9.190 9.235 3,722 +0.52(+5.97%)
Apr 14, 2023 8.774 8.790 8.675 8.715 9,509 -0.18(-1.97%)
Apr 13, 2023 8.800 8.930 8.800 8.890 3,195 -0.21(-2.36%)
Apr 12, 2023 9.260 9.260 9.105 9.105 1,314 -0.34(-3.65%)
Apr 11, 2023 9.575 9.575 9.420 9.450 2,409 +0.10(+1.07%)
Apr 10, 2023 9.185 9.410 8.990 9.350 4,078 -0.06(-0.64%)
Apr 06, 2023 9.280 9.460 9.280 9.410 1,810 -0.04(-0.37%)
Apr 05, 2023 9.460 9.460 9.445 9.445 1,156 -0.35(-3.57%)
Apr 04, 2023 9.795 9.795 9.795 9.795 19,984 -0.24(-2.35%)
Apr 03, 2023 9.995 10.10 9.860 10.03 4,186 -0.16(-1.56%)
Mar 31, 2023 10.21 10.21 10.19 10.19 933 +0.23(+2.32%)
Mar 30, 2023 9.880 9.988 9.880 9.959 1,888 +0.78(+8.53%)
Mar 29, 2023 9.080 9.297 9.003 9.176 2,266 +0.39(+4.39%)
Mar 28, 2023 8.690 8.838 8.690 8.790 8,803 -0.14(-1.51%)
Mar 27, 2023 8.859 8.925 8.859 8.925 19,212 -0.30(-3.29%)
Mar 24, 2023 9.240 9.240 9.181 9.229 1,575 -0.08(-0.88%)
Mar 23, 2023 9.280 9.494 9.280 9.310 25,565 -0.27(-2.78%)
Mar 22, 2023 9.590 9.610 9.577 9.577 1,943 +0.22(+2.32%)
Mar 21, 2023 9.300 9.418 9.241 9.360 4,296 +0.52(+5.94%)
Mar 20, 2023 8.854 8.909 8.835 8.835 1,955 -0.11(-1.28%)
Mar 17, 2023 9.091 9.150 8.880 8.950 11,019 -0.88(-8.92%)
Mar 16, 2023 9.600 9.959 9.565 9.826 3,140 +0.29(+3.00%)
Mar 15, 2023 9.518 9.540 9.357 9.540 2,268 -0.83(-7.99%)
Mar 14, 2023 10.58 10.63 10.29 10.37 4,635 +0.37(+3.68%)
Mar 13, 2023 9.745 10.08 9.700 10.00 8,621 +0.21(+2.15%)
Mar 10, 2023 10.11 10.12 9.790 9.790 39,051 -0.92(-8.55%)
Mar 09, 2023 10.72 11.01 10.71 10.71 21,744 -0.32(-2.95%)
Mar 08, 2023 10.96 11.13 10.96 11.03 22,733 +0.10(+0.91%)
Mar 07, 2023 11.14 11.14 10.93 10.93 9,894 -0.41(-3.62%)
Mar 06, 2023 11.35 11.44 11.34 11.34 2,375 +0.22(+2.02%)
Mar 03, 2023 10.95 11.12 10.95 11.12 1,522 +0.65(+6.21%)
Mar 02, 2023 10.48 10.53 10.45 10.46 17,133 +0.15(+1.45%)
Mar 01, 2023 10.42 10.44 10.29 10.31 9,811 -0.15(-1.39%)
Feb 28, 2023 10.55 10.58 10.46 10.46 34,042 +0.09(+0.89%)
Feb 27, 2023 10.09 10.39 10.09 10.37 29,848 +0.33(+3.27%)
Feb 24, 2023 9.930 10.04 9.780 10.04 2,757 -0.27(-2.58%)
Feb 23, 2023 10.26 10.30 10.14 10.30 3,450 +0.44(+4.46%)
Feb 22, 2023 9.890 9.890 9.825 9.865 3,714 +0.01(+0.13%)
Feb 21, 2023 9.990 10.05 9.840 9.852 6,731 -0.34(-3.38%)
Feb 17, 2023 10.11 10.20 10.11 10.20 628 +0.34(+3.42%)
Feb 16, 2023 9.980 9.980 9.860 9.860 5,889 -0.30(-2.93%)
Feb 15, 2023 9.710 10.16 9.670 10.16 69,318 +0.06(+0.57%)
Feb 14, 2023 10.23 10.26 10.02 10.10 1,991 +0.00(+0.00%)
Feb 13, 2023 9.760 10.31 9.760 10.10 9,919 +0.12(+1.20%)
Feb 10, 2023 10.00 10.08 9.805 9.980 102,744 -0.90(-8.27%)
Feb 09, 2023 11.24 11.24 10.88 10.88 5,192 +0.05(+0.46%)
Feb 08, 2023 11.20 11.22 10.67 10.83 79,658 -0.17(-1.56%)
Feb 07, 2023 10.88 11.00 10.88 11.00 1,460 -0.03(-0.30%)
Feb 06, 2023 11.12 11.13 10.99 11.04 21,167 -0.55(-4.79%)
Feb 03, 2023 11.48 11.75 11.44 11.59 2,559 -0.42(-3.50%)
Feb 02, 2023 12.03 12.03 12.01 12.01 1,603 +0.83(+7.42%)
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.