Australia markets open in 5 hours 36 minutes

ASOS Plc (ASOMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.27+0.07 (+0.57%)
As of 01:48PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202212.4312.4912.2712.2712.272,075
10 Aug 202212.1912.2412.1912.2012.203,000
09 Aug 202212.1612.1611.7711.8311.838,900
08 Aug 202212.6112.6112.5612.5612.563,600
05 Aug 202212.6412.8312.5712.7612.7667,300
04 Aug 202213.0813.1113.0613.1113.1110,500
03 Aug 202212.6412.9712.6412.9112.9118,600
02 Aug 202212.0912.2612.0912.1212.128,700
01 Aug 202212.4312.7112.4312.6812.6810,300
29 July 202212.7712.8112.5612.8112.816,000
28 July 202212.7112.8212.6112.8112.8111,500
27 July 202212.4512.6312.4412.6312.636,200
26 July 202212.4012.4312.3612.3812.386,400
25 July 202213.7313.7313.4413.5013.503,900
22 July 202213.8714.0913.8013.8013.804,100
21 July 202213.4813.5413.3613.4613.4617,500
20 July 202212.9213.2412.8813.2413.245,600
19 July 202212.2912.5112.2212.4412.4426,300
18 July 202211.7412.1911.7212.0012.008,600
15 July 202211.3911.3911.1111.2911.2930,800
14 July 202211.0211.0210.7610.9210.9245,300
13 July 202210.9911.0910.9911.0111.0133,300
12 July 202211.1611.3111.0511.2011.2019,700
11 July 202211.6311.6311.0111.1511.1525,600
08 July 202211.7712.1311.6612.0612.0633,500
07 July 202211.3311.7811.3211.7811.7829,000
06 July 202210.7910.8810.6810.8810.8818,700
05 July 202210.7410.8210.6610.7910.7918,300
01 July 202210.5810.7110.4710.7110.7128,600
30 June 20229.8810.259.8810.1910.1912,300
29 June 202210.3210.4310.2910.3010.3013,500
28 June 202210.7510.7510.5010.5110.519,700
27 June 202211.0211.1210.6710.7110.7146,300
24 June 202210.9110.9410.8710.9410.9412,200
23 June 202210.7910.9510.7310.8910.8926,600
22 June 202210.4410.5510.3310.4210.429,100
21 June 202210.4310.4810.3110.3710.3722,300
17 June 202210.6510.8810.6310.7210.7223,100
16 June 202210.4512.159.509.639.6337,700
15 June 202213.9014.1313.8914.1314.1312,400
14 June 202213.8613.8613.2913.4313.4330,700
13 June 202215.4415.4414.6114.6114.6110,600
10 June 202216.2016.2015.9216.0516.0513,500
09 June 202217.2717.2716.9916.9916.996,900
08 June 202218.3218.6118.3218.4418.4410,100
07 June 202218.2518.3718.2418.3718.3710,200
06 June 202219.5620.0319.5619.9019.904,000
03 June 202220.1720.1719.2519.3419.348,100
02 June 202219.3219.7619.1819.4019.4010,700
01 June 202219.6719.8319.0619.2119.2114,400
31 May 202219.5419.7419.4919.5619.5614,400
27 May 202218.6118.7518.5218.6018.6012,100
26 May 202218.4818.7718.4818.5918.591,400
25 May 202217.0617.2317.0117.1317.136,900
24 May 202216.7616.7616.4916.6616.6610,500
23 May 202217.7217.8917.7217.8517.8525,400
20 May 202217.3517.4917.2317.4217.4212,000
19 May 202216.4517.2016.4217.0917.0918,900
18 May 202217.4717.4716.8316.8316.837,900
17 May 202218.2018.2617.9518.0918.0915,900
16 May 202217.1317.5917.1317.4517.4529,100
13 May 202217.1417.1617.0217.1017.1011,200
12 May 202216.1516.7816.1516.6416.6415,200
11 May 202216.3816.3815.9515.9615.968,200
10 May 202216.4616.4616.1316.3116.3115,600
09 May 202216.1116.1115.7615.8515.8524,400
06 May 202216.4617.0016.4616.5816.5831,900
05 May 202216.8916.8916.4916.5516.556,700
04 May 202216.9517.3016.9517.3017.3011,000
03 May 202217.6517.6517.4817.5617.5626,600
02 May 202217.1917.3816.9017.1717.1724,500
29 Apr 202217.4717.5217.3417.3517.3516,200
28 Apr 202217.5717.5717.2017.2217.2222,500
27 Apr 202216.9216.9216.4816.4816.4810,200
26 Apr 202217.5017.5016.7516.7516.7512,300
25 Apr 202217.7418.0417.7418.0018.0020,100
22 Apr 202218.0618.0717.9017.9017.908,700
21 Apr 202218.5918.6118.3018.3418.3416,100
20 Apr 202218.5818.5818.3218.4618.4622,600
19 Apr 202218.2518.9618.2418.9618.9621,200
18 Apr 202219.2019.3518.8518.9518.9520,300
14 Apr 202219.2119.3219.1119.2019.2013,600
13 Apr 202219.0919.5219.0519.2119.2119,100
12 Apr 202221.1721.2020.8120.8120.816,400
11 Apr 202220.2820.7020.0120.1120.1139,800
08 Apr 202220.7020.9120.7020.7820.7817,700
07 Apr 202221.2721.2820.5121.0021.0016,100
06 Apr 202221.0921.5821.0521.3421.3419,900
05 Apr 202223.1223.1222.6722.6922.6915,600
04 Apr 202223.2723.5722.9723.3723.3717,900
01 Apr 202221.2021.5320.9921.4321.4311,000
31 Mar 202221.4721.4721.1621.1721.1720,800
30 Mar 202222.2822.6122.1922.2322.2310,800
29 Mar 202222.7522.7622.5722.7222.7211,300
28 Mar 202221.2321.2320.7920.9220.9217,800
25 Mar 202220.8920.8920.5420.7820.7816,900
24 Mar 202221.2721.2720.8820.9620.969,500
23 Mar 202221.6221.6221.3521.5221.5211,600
22 Mar 202222.1722.3322.1022.2622.2612,700
21 Mar 202222.8823.0122.1922.7022.7020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...