ASOS PLC (DYQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 1,000 |
| 25 June 2024 | 4.2180 | 4.2560 | 4.2180 | 4.2480 | 4.2480 | - |
| 24 June 2024 | 4.1740 | 4.2440 | 4.1000 | 4.2220 | 4.2220 | - |
| 21 June 2024 | 4.0320 | 4.1760 | 4.0320 | 4.1760 | 4.1760 | - |
| 20 June 2024 | 4.1820 | 4.1860 | 4.0320 | 4.0320 | 4.0320 | - |
| 19 June 2024 | 4.2180 | 4.2180 | 4.1720 | 4.1720 | 4.1720 | - |
| 18 June 2024 | 4.1560 | 4.2120 | 4.1500 | 4.2120 | 4.2120 | - |
| 17 June 2024 | 4.1680 | 4.1860 | 4.0700 | 4.1820 | 4.1820 | - |
| 14 June 2024 | 4.2660 | 4.2660 | 4.1040 | 4.1540 | 4.1540 | - |
| 13 June 2024 | 4.2400 | 4.2460 | 4.2120 | 4.2460 | 4.2460 | - |
| 12 June 2024 | 4.2860 | 4.2860 | 4.2300 | 4.2500 | 4.2500 | - |
| 11 June 2024 | 4.3220 | 4.3220 | 4.2520 | 4.2620 | 4.2620 | - |
| 10 June 2024 | 4.3780 | 4.3780 | 4.2980 | 4.3120 | 4.3120 | - |
| 07 June 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3960 | 4.3960 | - |
| 06 June 2024 | 4.3740 | 4.4720 | 4.3700 | 4.4720 | 4.4720 | - |
| 05 June 2024 | 4.3660 | 4.3660 | 4.2840 | 4.3620 | 4.3620 | - |
| 04 June 2024 | 4.3620 | 4.3760 | 4.3280 | 4.3360 | 4.3360 | - |
| 03 June 2024 | 4.3900 | 4.3980 | 4.3380 | 4.3560 | 4.3560 | - |
| 31 May 2024 | 4.3840 | 4.4280 | 4.3240 | 4.3460 | 4.3460 | - |
| 30 May 2024 | 4.3260 | 4.4520 | 4.3140 | 4.3720 | 4.3720 | - |
| 29 May 2024 | 4.2860 | 4.3400 | 4.2860 | 4.3380 | 4.3380 | - |
| 28 May 2024 | 4.2780 | 4.3180 | 4.2640 | 4.3180 | 4.3180 | - |
| 27 May 2024 | 4.2600 | 4.2780 | 4.2600 | 4.2780 | 4.2780 | - |
| 24 May 2024 | 4.2500 | 4.3040 | 4.2460 | 4.2600 | 4.2600 | - |
| 23 May 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | - |
| 22 May 2024 | 4.3060 | 4.3140 | 4.2500 | 4.2760 | 4.2760 | - |
| 21 May 2024 | 4.2700 | 4.3020 | 4.2540 | 4.3020 | 4.3020 | - |
| 20 May 2024 | 4.2960 | 4.3260 | 4.2540 | 4.2680 | 4.2680 | - |
| 17 May 2024 | 4.2720 | 4.3040 | 4.2200 | 4.2920 | 4.2920 | - |
| 16 May 2024 | 4.2360 | 4.3380 | 4.2280 | 4.2780 | 4.2780 | - |
| 15 May 2024 | 4.1320 | 4.2340 | 4.1220 | 4.2280 | 4.2280 | - |
| 14 May 2024 | 4.0580 | 4.1400 | 4.0560 | 4.1200 | 4.1200 | - |
| 13 May 2024 | 4.0520 | 4.0660 | 4.0520 | 4.0580 | 4.0580 | - |
| 10 May 2024 | 4.0620 | 4.1020 | 4.0480 | 4.0480 | 4.0480 | - |
| 09 May 2024 | 4.0960 | 4.0960 | 4.0460 | 4.0540 | 4.0540 | - |
| 08 May 2024 | 4.1160 | 4.1220 | 4.0280 | 4.0980 | 4.0980 | - |
| 07 May 2024 | 4.1540 | 4.1920 | 4.0640 | 4.1180 | 4.1180 | - |
| 06 May 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1480 | 4.1480 | - |
| 03 May 2024 | 4.0660 | 4.1500 | 4.0660 | 4.1160 | 4.1160 | - |
| 02 May 2024 | 3.8820 | 4.0680 | 3.8820 | 4.0480 | 4.0480 | - |
| 30 Apr 2024 | 3.9620 | 3.9620 | 3.8620 | 3.8860 | 3.8860 | - |
| 29 Apr 2024 | 3.9740 | 3.9740 | 3.9160 | 3.9580 | 3.9580 | - |
| 26 Apr 2024 | 3.8340 | 4.0080 | 3.8340 | 3.9880 | 3.9880 | - |
| 25 Apr 2024 | 4.0040 | 4.0340 | 3.9700 | 3.9700 | 3.9700 | - |
| 24 Apr 2024 | 4.1540 | 4.1540 | 4.0100 | 4.0100 | 4.0100 | - |
| 23 Apr 2024 | 4.0880 | 4.1820 | 4.0880 | 4.1320 | 4.1320 | - |
| 22 Apr 2024 | 4.1280 | 4.1920 | 4.0860 | 4.0860 | 4.0860 | - |
| 19 Apr 2024 | 4.1100 | 4.1100 | 4.0280 | 4.1060 | 4.1060 | - |
| 18 Apr 2024 | 4.0840 | 4.2200 | 4.0840 | 4.1380 | 4.1380 | - |
| 17 Apr 2024 | 3.8380 | 4.2220 | 3.8380 | 4.0520 | 4.0520 | - |
| 16 Apr 2024 | 3.9320 | 3.9320 | 3.8400 | 3.8940 | 3.8940 | - |
| 15 Apr 2024 | 3.9660 | 4.0220 | 3.9220 | 3.9640 | 3.9640 | - |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9440 | 3.9440 | - |
| 11 Apr 2024 | 3.9600 | 3.9980 | 3.9040 | 3.9800 | 3.9800 | - |
| 10 Apr 2024 | 4.0200 | 4.0660 | 3.9600 | 3.9600 | 3.9600 | - |
| 09 Apr 2024 | 4.0380 | 4.0380 | 3.9720 | 3.9940 | 3.9940 | - |
| 08 Apr 2024 | 4.0720 | 4.1100 | 4.0360 | 4.0480 | 4.0480 | - |
| 05 Apr 2024 | 4.0980 | 4.0980 | 4.0340 | 4.0660 | 4.0660 | - |
| 04 Apr 2024 | 4.0940 | 4.1660 | 4.0940 | 4.1460 | 4.1460 | - |
| 03 Apr 2024 | 4.0860 | 4.2180 | 4.0600 | 4.1000 | 4.1000 | - |
| 02 Apr 2024 | 4.4440 | 4.4520 | 4.0880 | 4.1300 | 4.1300 | - |
| 28 Mar 2024 | 4.3510 | 4.4840 | 4.3030 | 4.4520 | 4.4520 | - |
| 27 Mar 2024 | 4.4130 | 4.4130 | 4.2370 | 4.3430 | 4.3430 | - |
| 26 Mar 2024 | 4.0110 | 4.4180 | 4.0110 | 4.4180 | 4.4180 | - |
| 25 Mar 2024 | 3.9030 | 4.0080 | 3.8750 | 4.0080 | 4.0080 | - |
| 22 Mar 2024 | 3.9380 | 3.9970 | 3.8750 | 3.9030 | 3.9030 | 1,000 |
| 21 Mar 2024 | 3.9030 | 3.9650 | 3.9030 | 3.9520 | 3.9520 | - |
| 20 Mar 2024 | 3.9350 | 3.9570 | 3.8690 | 3.8690 | 3.8690 | - |
| 19 Mar 2024 | 3.9230 | 3.9510 | 3.8990 | 3.9510 | 3.9510 | - |
| 18 Mar 2024 | 4.0050 | 4.0050 | 3.9240 | 3.9240 | 3.9240 | - |
| 15 Mar 2024 | 3.9900 | 4.0850 | 3.9850 | 3.9850 | 3.9850 | - |
| 14 Mar 2024 | 4.0880 | 4.0880 | 3.9880 | 3.9880 | 3.9880 | - |
| 13 Mar 2024 | 4.0880 | 4.1480 | 4.0880 | 4.0890 | 4.0890 | - |
| 12 Mar 2024 | 4.0880 | 4.0880 | 4.0190 | 4.0820 | 4.0820 | - |
| 11 Mar 2024 | 4.1120 | 4.1120 | 4.0370 | 4.0700 | 4.0700 | - |
| 08 Mar 2024 | 4.1890 | 4.1890 | 4.1100 | 4.1200 | 4.1200 | - |
| 07 Mar 2024 | 4.2540 | 4.2540 | 4.1830 | 4.1830 | 4.1830 | - |
| 06 Mar 2024 | 4.1350 | 4.2880 | 4.1350 | 4.2720 | 4.2720 | - |
| 05 Mar 2024 | 4.1930 | 4.2340 | 4.0710 | 4.1340 | 4.1340 | - |
| 04 Mar 2024 | 4.2770 | 4.3230 | 4.1890 | 4.2070 | 4.2070 | - |
| 01 Mar 2024 | 4.3960 | 4.3960 | 4.2200 | 4.2680 | 4.2680 | - |
| 29 Feb 2024 | 4.3200 | 4.4140 | 4.3200 | 4.3700 | 4.3700 | - |
| 28 Feb 2024 | 4.3000 | 4.3100 | 4.2250 | 4.3100 | 4.3100 | - |
| 27 Feb 2024 | 4.2190 | 4.2970 | 4.2190 | 4.2970 | 4.2970 | - |
| 26 Feb 2024 | 4.2550 | 4.2550 | 4.1700 | 4.2280 | 4.2280 | - |
| 23 Feb 2024 | 4.2710 | 4.2710 | 4.1990 | 4.2670 | 4.2670 | - |
| 22 Feb 2024 | 4.3170 | 4.3170 | 4.1910 | 4.2660 | 4.2660 | - |
| 21 Feb 2024 | 4.3700 | 4.3700 | 4.2820 | 4.2820 | 4.2820 | - |
| 20 Feb 2024 | 4.3710 | 4.3710 | 4.3350 | 4.3600 | 4.3600 | - |
| 19 Feb 2024 | 4.6330 | 4.6960 | 4.3020 | 4.3780 | 4.3780 | - |
| 16 Feb 2024 | 4.6580 | 4.6580 | 4.6210 | 4.6380 | 4.6380 | - |
| 15 Feb 2024 | 4.6460 | 4.6580 | 4.6460 | 4.6520 | 4.6520 | - |
| 14 Feb 2024 | 4.5560 | 4.6830 | 4.5480 | 4.6140 | 4.6140 | - |
| 13 Feb 2024 | 4.5640 | 4.6280 | 4.5450 | 4.5760 | 4.5760 | - |
| 12 Feb 2024 | 4.3390 | 4.5760 | 4.3390 | 4.5760 | 4.5760 | - |
| 09 Feb 2024 | 4.2610 | 4.3350 | 4.2120 | 4.3340 | 4.3340 | - |
| 08 Feb 2024 | 4.2290 | 4.2650 | 4.2290 | 4.2650 | 4.2650 | - |
| 07 Feb 2024 | 4.3330 | 4.3330 | 4.2270 | 4.2270 | 4.2270 | - |
| 06 Feb 2024 | 4.2840 | 4.3280 | 4.2460 | 4.3280 | 4.3280 | - |
| 05 Feb 2024 | 4.2470 | 4.3720 | 4.2440 | 4.2440 | 4.2440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.