tiprankstipranks
Trending News
More News >
ASOS plc (GB:ASC)
:ASC
UK Market
Advertisement

ASOS plc (ASC) Historical Prices

Compare
186 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
292.00
306.00
287.50
291.00
291.00
-3.16%
272,428
1.41
Aug 27, 2025
301.00
307.00
291.50
300.50
300.50
-0.50%
223,557
1.17
Aug 26, 2025
302.00
308.00
292.50
302.00
302.00
-1.63%
309,714
1.64
Aug 22, 2025
303.00
312.00
298.00
307.00
307.00
+0.82%
138,922
0.74
Aug 21, 2025
300.00
305.50
297.50
304.50
304.50
+1.16%
193,407
1.02
Aug 20, 2025
305.00
308.50
300.00
301.00
301.00
-1.95%
253,709
1.35
Aug 19, 2025
309.50
320.00
302.00
307.00
307.00
0.00%
271,278
1.46
Aug 18, 2025
309.50
314.99
305.50
307.00
307.00
-0.16%
104,999
0.56
Aug 15, 2025
309.00
316.00
305.50
307.50
307.50
-1.13%
149,084
0.79
Aug 14, 2025
316.50
318.50
309.00
311.00
311.00
-0.80%
119,701
0.63
Aug 13, 2025
310.00
318.50
307.00
313.50
313.50
+0.48%
142,022
0.74
Aug 12, 2025
325.00
325.00
309.00
312.00
312.00
-0.79%
93,591
0.48
Aug 11, 2025
306.00
325.00
306.00
314.50
314.50
-2.33%
115,356
0.59
Aug 08, 2025
320.00
329.50
313.50
322.00
322.00
+2.22%
243,503
1.23
Aug 07, 2025
314.00
320.00
302.00
315.00
315.00
+1.29%
153,504
0.78
Aug 06, 2025
312.00
315.00
306.00
311.00
311.00
+0.16%
155,570
0.78
Aug 05, 2025
307.00
314.50
300.00
310.50
310.50
+1.14%
130,702
0.65
Aug 04, 2025
307.50
309.50
299.50
307.00
307.00
+0.49%
195,368
0.97
Aug 01, 2025
304.50
312.50
300.00
305.50
305.50
-1.45%
269,899
1.35
Jul 31, 2025
310.00
324.00
304.00
310.00
310.00
-2.36%
130,238
0.64
Jul 30, 2025
318.00
327.00
311.50
317.50
317.50
-1.09%
148,160
0.73
Jul 29, 2025
340.00
344.00
316.00
321.00
321.00
-6.41%
196,982
0.96
Jul 28, 2025
354.50
365.50
335.50
343.00
343.00
-4.32%
203,418
0.99
Jul 25, 2025
364.00
367.00
350.00
358.50
358.50
-1.65%
101,455
0.48
Jul 24, 2025
357.00
375.30
356.00
364.50
364.50
+1.25%
195,212
0.89
Jul 23, 2025
331.00
374.00
330.50
360.00
360.00
+8.11%
376,216
1.71
Jul 22, 2025
348.50
348.50
327.50
333.00
333.00
-0.75%
121,342
0.54
Jul 21, 2025
325.00
344.00
325.00
335.50
335.50
-0.59%
71,359
0.31
Jul 18, 2025
320.50
345.50
313.00
337.50
337.50
+6.13%
192,336
0.84
Jul 17, 2025
314.00
323.00
305.50
318.00
318.00
+2.42%
175,521
0.77
Jul 16, 2025
342.00
342.00
305.00
310.50
310.50
-3.72%
296,288
1.30
Jul 15, 2025
314.00
334.00
314.00
322.50
322.50
-0.15%
259,285
1.15
Jul 14, 2025
314.00
330.00
314.00
323.00
323.00
+2.22%
86,273
0.38
Jul 11, 2025
321.00
326.00
306.02
316.00
316.00
-0.63%
90,569
0.39
Jul 10, 2025
320.00
322.00
304.00
318.00
318.00
+1.76%
146,129
0.62
Jul 09, 2025
303.00
317.74
303.00
312.50
312.50
+0.64%
128,345
0.54
Jul 08, 2025
303.00
312.55
303.00
310.50
310.50
+1.47%
177,922
0.73
Jul 07, 2025
303.00
310.00
303.00
306.00
306.00
-0.33%
77,085
0.31
Jul 04, 2025
320.50
320.50
303.50
307.00
307.00
-0.32%
85,970
0.35
Jul 03, 2025
310.00
319.50
295.50
308.00
308.00
+0.33%
91,451
0.37
Jul 02, 2025
302.50
323.00
302.50
307.00
307.00
-2.69%
224,401
0.90
Jul 01, 2025
290.50
319.00
290.50
315.50
315.50
+4.13%
346,995
1.39
Jun 30, 2025
301.50
311.00
296.50
303.00
303.00
-1.46%
200,709
0.80
Jun 27, 2025
310.50
311.50
303.50
307.50
307.50
+0.99%
146,747
0.57
Jun 26, 2025
299.00
308.50
299.00
304.50
304.50
+0.16%
91,620
0.35
Jun 25, 2025
297.50
313.00
297.50
304.00
304.00
-1.14%
131,990
0.48
Jun 24, 2025
309.00
314.00
301.00
307.50
307.50
+0.82%
146,008
0.48
Jun 23, 2025
302.50
306.50
285.50
305.00
305.00
+0.16%
106,595
0.33
Jun 20, 2025
290.50
312.50
290.50
304.50
304.50
0.00%
1,166,134
3.75
Jun 19, 2025
306.00
320.00
299.00
304.50
304.50
-2.09%
165,212
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis