Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asos Plc (OP: ASOMY )

4.600 -0.080 (-1.71%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.84 81.15 80.84 81.13 2,365 -0.85(-1.04%)
Apr 27, 2018 81.50 81.98 80.86 81.98 1,784 -2.23(-2.65%)
Apr 26, 2018 84.00 84.21 84.00 84.21 4,061 +0.01(+0.01%)
Apr 25, 2018 84.21 84.25 83.92 84.20 1,829 +1.99(+2.42%)
Apr 24, 2018 83.17 83.22 82.21 82.21 2,199 -0.65(-0.78%)
Apr 23, 2018 84.88 84.88 82.86 82.86 2,540 -3.21(-3.73%)
Apr 20, 2018 85.75 86.29 85.59 86.07 1,441 -0.62(-0.72%)
Apr 19, 2018 87.53 87.53 86.43 86.69 1,778 -1.68(-1.90%)
Apr 18, 2018 88.37 88.37 88.37 88.37 881 -1.63(-1.81%)
Apr 17, 2018 88.04 90.00 88.02 90.00 928 +1.83(+2.08%)
Apr 16, 2018 88.27 89.43 87.80 88.17 3,848 -2.57(-2.83%)
Apr 13, 2018 90.28 90.74 90.28 90.74 1,523 -1.44(-1.56%)
Apr 12, 2018 93.52 93.52 92.18 92.18 6,309 -5.33(-5.47%)
Apr 11, 2018 97.67 97.67 97.17 97.52 2,230 -2.55(-2.55%)
Apr 10, 2018 99.88 100.07 99.87 100.07 2,140 +0.92(+0.93%)
Apr 09, 2018 98.65 99.50 98.65 99.15 3,631 +0.20(+0.20%)
Apr 06, 2018 98.40 98.95 98.35 98.95 1,754 +1.50(+1.54%)
Apr 05, 2018 97.90 97.90 96.83 97.45 2,663 -0.31(-0.32%)
Apr 04, 2018 96.42 97.90 96.42 97.76 4,340 -1.28(-1.29%)
Apr 03, 2018 97.32 99.04 97.32 99.04 1,881 +1.68(+1.72%)
Apr 02, 2018 98.28 98.28 97.36 97.36 1,746 -1.01(-1.02%)
Mar 29, 2018 98.37 98.37 98.37 0 +0.42(+0.43%)
Mar 28, 2018 98.29 98.57 97.95 97.95 2,353 -2.21(-2.21%)
Mar 27, 2018 99.90 100.16 99.90 100.16 1,605 +0.27(+0.27%)
Mar 26, 2018 100.60 100.60 99.89 99.89 1,415 -3.06(-2.97%)
Mar 23, 2018 101.55 102.95 100.39 102.95 1,347 +3.20(+3.21%)
Mar 22, 2018 101.08 101.89 98.82 99.75 2,394 -5.15(-4.91%)
Mar 21, 2018 105.61 105.69 104.38 104.90 3,618 -1.96(-1.83%)
Mar 20, 2018 106.06 107.16 105.78 106.86 7,099 -0.03(-0.03%)
Mar 19, 2018 108.10 108.10 106.42 106.89 1,639 -0.04(-0.03%)
Mar 16, 2018 105.92 107.34 105.81 106.92 2,410 -1.08(-1.00%)
Mar 15, 2018 107.20 108.02 107.20 108.00 1,662 +2.41(+2.29%)
Mar 14, 2018 105.20 105.90 104.73 105.59 1,799 +0.69(+0.66%)
Mar 13, 2018 104.85 105.08 104.85 104.90 1,678 -0.97(-0.92%)
Mar 12, 2018 105.90 106.99 105.87 105.87 1,688 +1.17(+1.12%)
Mar 09, 2018 104.61 104.70 104.34 104.70 1,808 +2.42(+2.37%)
Mar 08, 2018 102.53 102.53 102.00 102.28 2,899 -1.29(-1.25%)
Mar 07, 2018 102.67 103.57 102.19 103.57 1,673 +1.56(+1.53%)
Mar 06, 2018 101.64 102.01 101.64 102.01 1,346 +2.66(+2.68%)
Mar 05, 2018 97.11 99.37 97.11 99.35 3,011 +0.94(+0.96%)
Mar 02, 2018 97.26 98.53 96.59 98.41 2,925 -2.05(-2.04%)
Mar 01, 2018 99.74 100.46 98.13 100.46 5,311 -1.60(-1.57%)
Feb 28, 2018 103.14 104.72 102.06 102.06 2,781 -3.74(-3.53%)
Feb 27, 2018 104.19 105.80 104.19 105.80 2,508 +1.84(+1.77%)
Feb 26, 2018 102.94 104.07 102.77 103.96 1,753 -0.05(-0.05%)
Feb 23, 2018 102.15 104.06 102.15 104.01 3,720 -0.91(-0.87%)
Feb 22, 2018 104.92 104.92 104.92 104.92 1,134 -0.85(-0.80%)
Feb 21, 2018 104.14 105.84 104.14 105.77 4,026 +0.79(+0.75%)
Feb 20, 2018 104.32 105.69 104.11 104.98 1,728 -2.15(-2.01%)
Feb 16, 2018 107.13 107.13 107.13 0 +3.45(+3.33%)
Feb 15, 2018 103.69 104.21 103.68 103.68 2,926 +2.69(+2.66%)
Feb 14, 2018 98.38 100.99 98.38 100.99 3,763 +3.69(+3.79%)
Feb 13, 2018 95.99 97.61 95.99 97.30 7,073 +1.60(+1.67%)
Feb 12, 2018 94.58 95.96 94.49 95.70 6,391 +3.01(+3.25%)
Feb 09, 2018 91.91 92.69 90.99 92.69 1,910 +0.69(+0.75%)
Feb 08, 2018 96.68 96.68 92.00 92.00 3,037 -7.00(-7.07%)
Feb 07, 2018 99.69 99.94 99.00 99.00 3,117 +0.25(+0.25%)
Feb 06, 2018 98.44 98.75 98.44 98.75 1,591 -2.70(-2.66%)
Feb 05, 2018 101.44 101.79 101.44 101.45 1,581 +0.23(+0.23%)
Feb 02, 2018 101.68 102.14 100.77 101.22 3,178 -3.49(-3.33%)
Feb 01, 2018 104.72 105.00 103.90 104.71 2,718 -0.44(-0.42%)
Jan 31, 2018 105.52 105.52 105.15 105.15 2,126 -0.42(-0.40%)
Jan 30, 2018 105.57 105.71 105.57 3,315 -0.14(-0.13%)
Jan 29, 2018 104.48 105.71 104.46 105.71 2,984 -0.29(-0.27%)
Jan 26, 2018 103.18 106.00 103.18 106.00 10,750 +5.54(+5.51%)
Jan 25, 2018 100.51 102.24 100.45 100.46 4,641 +2.47(+2.52%)
Jan 24, 2018 98.18 98.18 97.99 97.99 1,363 +0.29(+0.30%)
Jan 23, 2018 96.55 98.02 96.55 97.70 2,277 +1.49(+1.55%)
Jan 22, 2018 96.16 96.21 95.06 96.21 2,490 +1.46(+1.54%)
Jan 19, 2018 93.82 94.82 93.82 94.75 2,719 +0.08(+0.08%)
Jan 18, 2018 93.10 94.69 93.10 94.67 8,217 -0.28(-0.29%)
Jan 17, 2018 93.78 94.95 93.57 94.95 4,249 +1.47(+1.57%)
Jan 16, 2018 93.78 92.54 93.48 6,145 -1.92(-2.01%)
Jan 12, 2018 95.40 95.40 95.40 0 +0.99(+1.05%)
Jan 11, 2018 93.47 94.41 93.02 94.41 2,885 +0.54(+0.58%)
Jan 10, 2018 94.69 94.69 93.55 93.87 2,631 +1.39(+1.50%)
Jan 09, 2018 92.51 93.96 92.48 92.48 4,025 +0.18(+0.20%)
Jan 08, 2018 92.99 94.10 92.30 92.30 5,672 -1.35(-1.44%)
Jan 05, 2018 93.24 93.65 93.24 93.65 1,946 +0.50(+0.53%)
Jan 04, 2018 92.00 93.16 92.00 93.16 1,145 +0.40(+0.43%)
Jan 03, 2018 92.75 93.34 92.75 92.75 1,016 -0.34(-0.37%)
Jan 02, 2018 93.21 93.47 91.58 93.10 2,360 +1.21(+1.32%)
Dec 29, 2017 91.89 91.89 91.89 0 +1.94(+2.16%)
Dec 28, 2017 89.95 89.95 89.95 89.95 771 +0.78(+0.87%)
Dec 27, 2017 88.42 89.17 88.42 89.17 2,439 +0.39(+0.44%)
Dec 26, 2017 89.99 89.99 88.78 88.78 1,239 -0.92(-1.03%)
Dec 22, 2017 90.94 90.94 88.81 89.71 871 +0.99(+1.11%)
Dec 21, 2017 89.12 89.88 88.72 88.72 2,895 +0.80(+0.91%)
Dec 20, 2017 86.56 87.92 86.56 87.92 2,252 +2.38(+2.78%)
Dec 19, 2017 84.44 85.75 84.44 85.54 4,042 -0.04(-0.05%)
Dec 18, 2017 85.58 85.58 85.58 85.58 842 +1.79(+2.14%)
Dec 15, 2017 83.79 83.79 83.79 83.79 898 -0.95(-1.12%)
Dec 14, 2017 84.74 84.74 84.74 84.74 984 +1.01(+1.21%)
Dec 13, 2017 82.35 83.73 82.35 83.73 1,456 +0.82(+0.99%)
Dec 12, 2017 82.47 82.92 82.47 82.91 1,298 +0.89(+1.09%)
Dec 11, 2017 82.02 82.02 82.02 82.02 600 -0.20(-0.25%)
Dec 08, 2017 80.71 82.22 80.71 82.22 4,321 +0.37(+0.45%)
Dec 07, 2017 81.85 81.85 81.85 81.85 943 +1.38(+1.71%)
Dec 06, 2017 79.37 80.85 79.37 80.47 2,857 -0.04(-0.05%)
Dec 05, 2017 81.83 82.27 80.51 80.51 1,447 -0.79(-0.97%)
Dec 04, 2017 82.86 83.05 81.28 81.30 4,152 -1.45(-1.75%)
Dec 01, 2017 82.75 83.32 82.75 82.75 1,455 +0.54(+0.66%)
Nov 30, 2017 82.30 82.77 82.21 82.21 1,683 -0.30(-0.36%)
Nov 29, 2017 82.80 82.80 82.40 82.51 2,347 +0.82(+1.00%)
Nov 28, 2017 80.28 81.69 80.13 81.69 1,657 +1.43(+1.78%)
Nov 27, 2017 79.30 80.26 78.74 80.26 3,469 +0.94(+1.18%)
Nov 24, 2017 79.33 79.33 79.33 79.33 853 +1.12(+1.44%)
Nov 22, 2017 78.05 78.24 78.05 78.20 2,137 +0.46(+0.59%)
Nov 21, 2017 77.33 77.74 77.33 77.74 1,576 -0.50(-0.64%)
Nov 20, 2017 77.39 78.63 77.39 78.24 4,448 -0.01(-0.02%)
Nov 17, 2017 78.25 78.25 78.25 78.25 807 +1.58(+2.07%)
Nov 16, 2017 75.80 76.67 75.80 76.67 1,525 +0.72(+0.95%)
Nov 15, 2017 75.70 75.98 75.70 75.95 2,000 -0.45(-0.59%)
Nov 14, 2017 75.95 76.40 75.95 76.40 856 +1.89(+2.54%)
Nov 13, 2017 74.56 74.90 73.55 74.51 5,032 -0.99(-1.31%)
Nov 10, 2017 77.25 77.25 75.50 75.50 1,496 -1.64(-2.12%)
Nov 09, 2017 77.17 77.59 77.14 77.14 999 -0.90(-1.15%)
Nov 08, 2017 76.83 78.03 76.83 78.03 1,281 +0.15(+0.20%)
Nov 07, 2017 77.67 77.89 77.67 77.88 1,020 -2.15(-2.69%)
Nov 06, 2017 78.40 80.03 78.40 80.03 1,162 +1.93(+2.47%)
Nov 03, 2017 77.24 78.11 77.24 78.10 1,350 +2.66(+3.52%)
Nov 02, 2017 75.44 75.44 75.40 75.44 1,399 +1.09(+1.47%)
Nov 01, 2017 74.34 74.90 74.13 74.35 5,490 -1.88(-2.46%)
Oct 31, 2017 75.76 76.46 75.52 76.22 2,509 -0.51(-0.66%)
Oct 30, 2017 75.92 76.73 75.92 76.73 1,643 -0.76(-0.98%)
Oct 27, 2017 76.05 77.49 75.78 77.49 5,673 +0.82(+1.07%)
Oct 26, 2017 75.99 76.91 75.77 76.67 33,014 +1.66(+2.22%)
Oct 25, 2017 74.81 75.01 74.81 75.01 1,822 +1.35(+1.83%)
Oct 24, 2017 73.34 73.66 73.34 73.66 1,083 -0.22(-0.29%)
Oct 23, 2017 73.69 73.88 73.69 73.88 1,451 -0.40(-0.54%)
Oct 20, 2017 74.00 74.28 73.95 74.28 2,215 +1.50(+2.06%)
Oct 19, 2017 71.32 72.78 71.32 72.78 14,901 +0.13(+0.18%)
Oct 18, 2017 73.00 73.00 72.50 72.65 1,235 -3.43(-4.51%)
Oct 17, 2017 76.68 76.68 76.08 76.08 1,287 +0.56(+0.74%)
Oct 16, 2017 75.84 76.06 75.52 75.52 2,903 -2.64(-3.37%)
Oct 13, 2017 78.16 78.16 78.16 78.16 620 -0.16(-0.21%)
Oct 12, 2017 78.14 78.32 78.14 78.32 1,254 +0.11(+0.15%)
Oct 11, 2017 77.62 78.20 77.62 78.20 968 +0.33(+0.42%)
Oct 10, 2017 77.88 77.88 77.88 77.88 437 -0.37(-0.48%)
Oct 09, 2017 77.62 78.25 77.62 78.25 1,118 -0.47(-0.60%)
Oct 06, 2017 78.72 78.72 78.72 78.72 541 +0.51(+0.65%)
Oct 05, 2017 78.50 78.68 78.21 78.21 1,199 -1.05(-1.33%)
Oct 04, 2017 79.30 79.30 78.87 79.26 1,059 +1.31(+1.68%)
Oct 03, 2017 78.30 78.49 77.95 77.95 1,215 -0.56(-0.71%)
Oct 02, 2017 78.82 78.89 78.51 78.51 1,549 -1.71(-2.13%)
Sep 29, 2017 79.40 80.23 79.33 80.22 4,764 -1.00(-1.24%)
Sep 28, 2017 80.55 81.33 80.55 81.22 1,338 +2.41(+3.06%)
Sep 27, 2017 78.07 78.82 78.07 78.81 938 -0.31(-0.39%)
Sep 26, 2017 78.79 79.12 78.79 79.12 828 +0.51(+0.65%)
Sep 25, 2017 78.63 78.63 78.02 78.61 2,172 -0.22(-0.29%)
Sep 22, 2017 78.40 79.03 78.33 78.83 1,500 +2.07(+2.70%)
Sep 21, 2017 76.76 76.76 76.76 76.76 562 -0.82(-1.06%)
Sep 20, 2017 77.38 77.58 77.38 77.58 740 +0.08(+0.10%)
Sep 19, 2017 77.43 77.50 77.25 77.50 822 +1.78(+2.35%)
Sep 18, 2017 75.92 75.92 75.20 75.72 1,123 +0.30(+0.40%)
Sep 15, 2017 75.30 75.46 74.87 75.42 2,851 +0.39(+0.52%)
Sep 13, 2017 75.03 75.03 75.03 681 -0.97(-1.27%)
Sep 12, 2017 76.00 76.00 76.00 76.00 450 +0.42(+0.55%)
Sep 11, 2017 75.58 75.58 75.58 75.58 662 +1.61(+2.17%)
Sep 08, 2017 73.26 73.97 73.26 73.97 2,048 +0.02(+0.03%)
Sep 07, 2017 73.95 73.95 73.95 73.95 371 +0.42(+0.56%)
Sep 06, 2017 73.58 73.58 73.53 73.53 483 -0.25(-0.33%)
Sep 05, 2017 73.83 73.83 73.78 73.78 505 -0.10(-0.14%)
Sep 01, 2017 74.01 74.01 73.88 73.88 521 +1.13(+1.56%)
Aug 31, 2017 72.75 72.75 72.75 72.75 636 -1.37(-1.84%)
Aug 30, 2017 74.28 74.35 72.84 74.11 3,017 -2.65(-3.45%)
Aug 29, 2017 76.27 76.76 76.27 76.76 2,718 -0.13(-0.18%)
Aug 25, 2017 76.89 76.89 76.89 415 +0.96(+1.26%)
Aug 24, 2017 75.72 76.02 75.69 75.94 1,144 +0.99(+1.32%)
Aug 23, 2017 75.15 75.32 74.84 74.94 4,425 -1.42(-1.86%)
Aug 22, 2017 75.85 76.36 75.85 76.36 879 +1.11(+1.48%)
Aug 21, 2017 75.44 75.44 75.06 75.25 1,805 -0.66(-0.87%)
Aug 17, 2017 75.91 75.91 75.91 447 -0.97(-1.26%)
Aug 16, 2017 76.44 76.89 76.44 76.88 1,958 +0.70(+0.92%)
Aug 15, 2017 76.10 76.18 76.10 76.18 944 +0.46(+0.61%)
Aug 14, 2017 75.72 75.72 75.72 75.72 875 +0.74(+0.99%)
Aug 11, 2017 74.81 74.98 74.81 74.98 1,615 -2.53(-3.26%)
Aug 10, 2017 77.52 77.76 77.51 77.51 1,214 -0.81(-1.03%)
Aug 09, 2017 77.76 78.32 77.76 78.32 1,074 -0.05(-0.06%)
Aug 07, 2017 78.37 78.37 78.37 509 -0.44(-0.56%)
Aug 04, 2017 78.26 78.91 78.26 78.81 4,286 +0.90(+1.15%)
Aug 03, 2017 77.75 77.91 77.75 77.91 934 +0.25(+0.32%)
Aug 02, 2017 77.66 77.66 77.66 77.66 579 +1.18(+1.54%)
Jul 31, 2017 76.48 76.48 76.48 368 -0.34(-0.45%)
Jul 28, 2017 77.04 77.04 76.83 76.83 774 +0.77(+1.01%)
Jul 27, 2017 76.06 76.06 76.06 76.06 391 -0.39(-0.51%)
Jul 26, 2017 76.45 76.45 76.45 76.45 510 +1.87(+2.51%)
Jul 25, 2017 74.43 74.58 74.43 74.58 738 +0.18(+0.24%)
Jul 24, 2017 73.80 74.40 73.80 74.40 2,322 +0.05(+0.06%)
Jul 21, 2017 74.54 74.84 74.35 74.35 16,420 +0.30(+0.41%)
Jul 20, 2017 74.16 74.20 73.97 74.05 16,911 +0.75(+1.02%)
Jul 18, 2017 73.30 73.30 73.30 357 -1.05(-1.42%)
Jul 17, 2017 74.47 74.47 74.35 74.35 773 +0.35(+0.47%)
Jul 14, 2017 74.01 74.01 74.01 74.01 400 -0.68(-0.91%)
Jul 13, 2017 75.12 75.12 74.12 74.69 916 -0.33(-0.44%)
Jul 12, 2017 74.73 75.02 74.69 75.02 746 +0.92(+1.24%)
Jul 11, 2017 73.77 74.10 73.76 74.10 43,133 -1.38(-1.83%)
Jul 10, 2017 75.15 75.48 75.12 75.48 2,221 +2.12(+2.89%)
Jul 07, 2017 73.48 73.48 73.36 73.36 688 +0.59(+0.82%)
Jul 06, 2017 72.77 72.77 72.77 72.77 230 -1.50(-2.03%)
Jul 05, 2017 74.05 74.76 74.05 74.27 3,657 -0.24(-0.32%)
Jul 03, 2017 74.51 74.51 74.51 74.51 144 +0.00(+0.00%)
Jun 30, 2017 74.51 74.51 74.51 144 -0.55(-0.73%)
Jun 29, 2017 75.08 75.08 75.06 75.06 592 -0.66(-0.87%)
Jun 28, 2017 75.40 75.72 75.40 75.72 519 +1.39(+1.86%)
Jun 27, 2017 74.33 74.33 74.33 74.33 512 +0.34(+0.46%)
Jun 26, 2017 74.19 74.19 73.98 73.99 720 +0.18(+0.24%)
Jun 23, 2017 73.81 73.81 73.81 73.81 737 +0.19(+0.26%)
Jun 22, 2017 73.62 73.62 73.62 73.62 321 +0.51(+0.70%)
Jun 21, 2017 72.86 73.11 72.86 73.11 563 -2.62(-3.46%)
Jun 20, 2017 78.75 78.75 75.06 75.73 1,238 -2.02(-2.60%)
Jun 16, 2017 77.75 77.75 77.75 181 +0.61(+0.80%)
Jun 15, 2017 77.14 77.14 77.14 77.14 484 -1.55(-1.98%)
Jun 14, 2017 78.69 78.69 78.69 78.69 296 +1.84(+2.39%)
Jun 12, 2017 76.85 76.85 76.85 346 -3.19(-3.99%)
Jun 09, 2017 80.87 80.87 80.04 80.04 907 -0.41(-0.51%)
Jun 08, 2017 80.45 80.45 80.45 80.45 376 +1.30(+1.64%)
Jun 07, 2017 79.33 79.33 79.15 79.15 526 -1.52(-1.89%)
Jun 06, 2017 80.67 80.67 80.67 80.67 573 -2.55(-3.06%)
Jun 05, 2017 83.23 83.23 83.22 83.22 394 +0.26(+0.31%)
Jun 02, 2017 82.55 82.96 82.55 82.96 1,401 +0.96(+1.17%)
Jun 01, 2017 82.34 82.34 81.86 82.00 990 -0.57(-0.69%)
May 31, 2017 83.01 83.05 82.57 82.57 667 +0.54(+0.66%)
May 25, 2017 82.03 82.03 82.03 280 +0.93(+1.15%)
May 22, 2017 81.10 81.10 81.10 182 +1.05(+1.31%)
May 19, 2017 80.66 80.66 80.00 80.05 479 +0.65(+0.82%)
May 18, 2017 79.40 79.40 79.40 79.40 378 +0.90(+1.15%)
May 16, 2017 78.50 78.50 78.50 136 -0.95(-1.20%)
May 15, 2017 79.45 79.45 79.45 79.45 190 +0.23(+0.29%)
May 11, 2017 79.22 79.22 79.22 358 +0.71(+0.90%)
May 09, 2017 78.51 78.51 78.51 272 +0.56(+0.72%)
May 05, 2017 77.95 77.95 77.95 303 +0.71(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.