ASOS PLC (DYQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 550 |
| 21 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 20 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 17 May 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 16 May 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 15 May 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 14 May 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 13 May 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 10 May 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 09 May 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 08 May 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 07 May 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 06 May 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 03 May 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 02 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 30 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 29 Apr 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 26 Apr 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 25 Apr 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 24 Apr 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 23 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 22 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 19 Apr 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 18 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 17 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 16 Apr 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 15 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 12 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 11 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 10 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 550 |
| 09 Apr 2024 | 4.0940 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 32,316 |
| 08 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 05 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 04 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 03 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 02 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 28 Mar 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 27 Mar 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 26 Mar 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 25 Mar 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 22 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 21 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 20 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 19 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 18 Mar 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 15 Mar 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 14 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 13 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 12 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 11 Mar 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 08 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 07 Mar 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 06 Mar 2024 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 05 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 04 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 01 Mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 29 Feb 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 28 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 27 Feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 26 Feb 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 23 Feb 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 22 Feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 21 Feb 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 20 Feb 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 19 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 16 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 15 Feb 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 14 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 Feb 2024 | 4.3530 | 4.6000 | 4.3530 | 4.6000 | 4.6000 | 104 |
| 09 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 08 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 07 Feb 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 06 Feb 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 05 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 02 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 01 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 31 Jan 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 30 Jan 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 29 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 500 |
| 26 Jan 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 25 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 24 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 23 Jan 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 22 Jan 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 19 Jan 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 18 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 17 Jan 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 16 Jan 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 15 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 12 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 11 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 10 Jan 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 09 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 08 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 05 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 04 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 03 Jan 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 02 Jan 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 29 Dec 2023 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| *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.