News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	12.43	12.49	12.27	12.27	12.27	2,075
10 Aug 2022	12.19	12.24	12.19	12.20	12.20	3,000
09 Aug 2022	12.16	12.16	11.77	11.83	11.83	8,900
08 Aug 2022	12.61	12.61	12.56	12.56	12.56	3,600
05 Aug 2022	12.64	12.83	12.57	12.76	12.76	67,300
04 Aug 2022	13.08	13.11	13.06	13.11	13.11	10,500
03 Aug 2022	12.64	12.97	12.64	12.91	12.91	18,600
02 Aug 2022	12.09	12.26	12.09	12.12	12.12	8,700
01 Aug 2022	12.43	12.71	12.43	12.68	12.68	10,300
29 July 2022	12.77	12.81	12.56	12.81	12.81	6,000
28 July 2022	12.71	12.82	12.61	12.81	12.81	11,500
27 July 2022	12.45	12.63	12.44	12.63	12.63	6,200
26 July 2022	12.40	12.43	12.36	12.38	12.38	6,400
25 July 2022	13.73	13.73	13.44	13.50	13.50	3,900
22 July 2022	13.87	14.09	13.80	13.80	13.80	4,100
21 July 2022	13.48	13.54	13.36	13.46	13.46	17,500
20 July 2022	12.92	13.24	12.88	13.24	13.24	5,600
19 July 2022	12.29	12.51	12.22	12.44	12.44	26,300
18 July 2022	11.74	12.19	11.72	12.00	12.00	8,600
15 July 2022	11.39	11.39	11.11	11.29	11.29	30,800
14 July 2022	11.02	11.02	10.76	10.92	10.92	45,300
13 July 2022	10.99	11.09	10.99	11.01	11.01	33,300
12 July 2022	11.16	11.31	11.05	11.20	11.20	19,700
11 July 2022	11.63	11.63	11.01	11.15	11.15	25,600
08 July 2022	11.77	12.13	11.66	12.06	12.06	33,500
07 July 2022	11.33	11.78	11.32	11.78	11.78	29,000
06 July 2022	10.79	10.88	10.68	10.88	10.88	18,700
05 July 2022	10.74	10.82	10.66	10.79	10.79	18,300
01 July 2022	10.58	10.71	10.47	10.71	10.71	28,600
30 June 2022	9.88	10.25	9.88	10.19	10.19	12,300
29 June 2022	10.32	10.43	10.29	10.30	10.30	13,500
28 June 2022	10.75	10.75	10.50	10.51	10.51	9,700
27 June 2022	11.02	11.12	10.67	10.71	10.71	46,300
24 June 2022	10.91	10.94	10.87	10.94	10.94	12,200
23 June 2022	10.79	10.95	10.73	10.89	10.89	26,600
22 June 2022	10.44	10.55	10.33	10.42	10.42	9,100
21 June 2022	10.43	10.48	10.31	10.37	10.37	22,300
17 June 2022	10.65	10.88	10.63	10.72	10.72	23,100
16 June 2022	10.45	12.15	9.50	9.63	9.63	37,700
15 June 2022	13.90	14.13	13.89	14.13	14.13	12,400
14 June 2022	13.86	13.86	13.29	13.43	13.43	30,700
13 June 2022	15.44	15.44	14.61	14.61	14.61	10,600
10 June 2022	16.20	16.20	15.92	16.05	16.05	13,500
09 June 2022	17.27	17.27	16.99	16.99	16.99	6,900
08 June 2022	18.32	18.61	18.32	18.44	18.44	10,100
07 June 2022	18.25	18.37	18.24	18.37	18.37	10,200
06 June 2022	19.56	20.03	19.56	19.90	19.90	4,000
03 June 2022	20.17	20.17	19.25	19.34	19.34	8,100
02 June 2022	19.32	19.76	19.18	19.40	19.40	10,700
01 June 2022	19.67	19.83	19.06	19.21	19.21	14,400
31 May 2022	19.54	19.74	19.49	19.56	19.56	14,400
27 May 2022	18.61	18.75	18.52	18.60	18.60	12,100
26 May 2022	18.48	18.77	18.48	18.59	18.59	1,400
25 May 2022	17.06	17.23	17.01	17.13	17.13	6,900
24 May 2022	16.76	16.76	16.49	16.66	16.66	10,500
23 May 2022	17.72	17.89	17.72	17.85	17.85	25,400
20 May 2022	17.35	17.49	17.23	17.42	17.42	12,000
19 May 2022	16.45	17.20	16.42	17.09	17.09	18,900
18 May 2022	17.47	17.47	16.83	16.83	16.83	7,900
17 May 2022	18.20	18.26	17.95	18.09	18.09	15,900
16 May 2022	17.13	17.59	17.13	17.45	17.45	29,100
13 May 2022	17.14	17.16	17.02	17.10	17.10	11,200
12 May 2022	16.15	16.78	16.15	16.64	16.64	15,200
11 May 2022	16.38	16.38	15.95	15.96	15.96	8,200
10 May 2022	16.46	16.46	16.13	16.31	16.31	15,600
09 May 2022	16.11	16.11	15.76	15.85	15.85	24,400
06 May 2022	16.46	17.00	16.46	16.58	16.58	31,900
05 May 2022	16.89	16.89	16.49	16.55	16.55	6,700
04 May 2022	16.95	17.30	16.95	17.30	17.30	11,000
03 May 2022	17.65	17.65	17.48	17.56	17.56	26,600
02 May 2022	17.19	17.38	16.90	17.17	17.17	24,500
29 Apr 2022	17.47	17.52	17.34	17.35	17.35	16,200
28 Apr 2022	17.57	17.57	17.20	17.22	17.22	22,500
27 Apr 2022	16.92	16.92	16.48	16.48	16.48	10,200
26 Apr 2022	17.50	17.50	16.75	16.75	16.75	12,300
25 Apr 2022	17.74	18.04	17.74	18.00	18.00	20,100
22 Apr 2022	18.06	18.07	17.90	17.90	17.90	8,700
21 Apr 2022	18.59	18.61	18.30	18.34	18.34	16,100
20 Apr 2022	18.58	18.58	18.32	18.46	18.46	22,600
19 Apr 2022	18.25	18.96	18.24	18.96	18.96	21,200
18 Apr 2022	19.20	19.35	18.85	18.95	18.95	20,300
14 Apr 2022	19.21	19.32	19.11	19.20	19.20	13,600
13 Apr 2022	19.09	19.52	19.05	19.21	19.21	19,100
12 Apr 2022	21.17	21.20	20.81	20.81	20.81	6,400
11 Apr 2022	20.28	20.70	20.01	20.11	20.11	39,800
08 Apr 2022	20.70	20.91	20.70	20.78	20.78	17,700
07 Apr 2022	21.27	21.28	20.51	21.00	21.00	16,100
06 Apr 2022	21.09	21.58	21.05	21.34	21.34	19,900
05 Apr 2022	23.12	23.12	22.67	22.69	22.69	15,600
04 Apr 2022	23.27	23.57	22.97	23.37	23.37	17,900
01 Apr 2022	21.20	21.53	20.99	21.43	21.43	11,000
31 Mar 2022	21.47	21.47	21.16	21.17	21.17	20,800
30 Mar 2022	22.28	22.61	22.19	22.23	22.23	10,800
29 Mar 2022	22.75	22.76	22.57	22.72	22.72	11,300
28 Mar 2022	21.23	21.23	20.79	20.92	20.92	17,800
25 Mar 2022	20.89	20.89	20.54	20.78	20.78	16,900
24 Mar 2022	21.27	21.27	20.88	20.96	20.96	9,500
23 Mar 2022	21.62	21.62	21.35	21.52	21.52	11,600
22 Mar 2022	22.17	22.33	22.10	22.26	22.26	12,700
21 Mar 2022	22.88	23.01	22.19	22.70	22.70	20,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7104+0.0023(+0.32%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.61+2.68(+2.92%)

GOLD1,803.70-10.00(-0.55%)

BTC-AUD34,082.03+277.46(+0.82%)

News that makes you smarter and richer... For free.

ASOS Plc (ASOMY)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7104
+0.0023(+0.32%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.61
+2.68(+2.92%)

GOLD
1,803.70
-10.00(-0.55%)

BTC-AUD
34,082.03
+277.46(+0.82%)