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

Asos Plc (OP: ASOMY )

4.560 -0.140 (-2.98%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 13, 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 (%)
Nov 29, 2013 96.31 96.40 96.31 96.40 200 +1.98(+2.10%)
Nov 27, 2013 94.59 94.59 92.77 94.42 7,090 -1.08(-1.13%)
Nov 26, 2013 94.50 96.15 94.40 95.50 2,994 +0.66(+0.70%)
Nov 25, 2013 95.16 96.37 94.15 94.84 4,988 -0.44(-0.46%)
Nov 22, 2013 95.86 96.34 93.95 95.28 3,309 -0.32(-0.33%)
Nov 21, 2013 95.15 95.60 95.15 95.60 831 +0.97(+1.03%)
Nov 20, 2013 94.07 94.90 92.55 94.63 2,871 -0.17(-0.18%)
Nov 19, 2013 94.38 94.80 94.15 94.80 4,773 -1.20(-1.25%)
Nov 18, 2013 94.45 96.00 94.45 96.00 1,016 +1.65(+1.75%)
Nov 15, 2013 93.85 94.35 93.85 94.35 2,222 -0.10(-0.11%)
Nov 14, 2013 93.00 94.45 92.65 94.45 4,053 +2.15(+2.33%)
Nov 12, 2013 92.30 92.30 92.30 92.30 141 -0.34(-0.37%)
Nov 11, 2013 92.65 92.74 92.64 92.64 1,278 +0.03(+0.03%)
Nov 08, 2013 92.61 92.61 92.61 92.61 100 -4.19(-4.33%)
Nov 07, 2013 96.30 97.00 95.49 96.80 3,900 +1.55(+1.63%)
Nov 06, 2013 97.61 97.61 95.25 95.25 5,177 +1.03(+1.09%)
Nov 05, 2013 93.71 94.22 92.74 94.22 3,453 -1.29(-1.35%)
Nov 04, 2013 95.00 95.51 93.50 95.51 2,163 +2.16(+2.31%)
Nov 01, 2013 91.80 93.35 91.40 93.35 3,815 +0.70(+0.76%)
Oct 31, 2013 90.64 92.65 90.64 92.65 1,433 +1.99(+2.20%)
Oct 30, 2013 90.52 90.66 89.84 90.66 1,883 +0.41(+0.45%)
Oct 29, 2013 89.00 90.25 88.30 90.25 1,870 +0.88(+0.98%)
Oct 28, 2013 88.40 89.37 88.40 89.37 688 +3.03(+3.51%)
Oct 25, 2013 84.61 86.34 84.61 86.34 1,824 +1.84(+2.18%)
Oct 24, 2013 83.01 84.52 82.50 84.50 207,752 -1.15(-1.34%)
Oct 23, 2013 83.87 85.65 82.45 85.65 9,584 -4.12(-4.59%)
Oct 22, 2013 88.87 89.77 88.05 89.77 1,960 +0.56(+0.63%)
Oct 21, 2013 88.15 89.21 88.10 89.21 2,874 +1.08(+1.23%)
Oct 18, 2013 87.47 88.13 87.25 88.13 3,819 +0.72(+0.82%)
Oct 17, 2013 86.02 87.41 85.34 87.41 465 +2.07(+2.42%)
Oct 16, 2013 84.00 85.35 83.21 85.34 1,867 +1.84(+2.21%)
Oct 15, 2013 82.00 83.50 81.89 83.50 467 +0.60(+0.72%)
Oct 14, 2013 81.38 82.90 81.00 82.90 3,716 +0.64(+0.78%)
Oct 11, 2013 80.00 82.26 80.00 82.26 3,133 +0.59(+0.72%)
Oct 10, 2013 79.11 81.67 79.11 81.67 799 +2.49(+3.14%)
Oct 09, 2013 78.15 79.39 77.25 79.18 2,495 -1.73(-2.14%)
Oct 08, 2013 80.40 83.40 80.40 80.91 3,170 -2.49(-2.99%)
Oct 07, 2013 83.40 83.40 83.23 83.40 949 +1.73(+2.12%)
Oct 04, 2013 81.00 81.67 81.00 81.67 2,173 -0.48(-0.59%)
Oct 03, 2013 81.60 82.20 81.00 82.16 4,236 -1.44(-1.73%)
Oct 02, 2013 83.00 83.60 81.90 83.60 4,636 -0.81(-0.96%)
Oct 01, 2013 84.20 84.43 84.20 84.41 840 -0.67(-0.79%)
Sep 27, 2013 82.60 85.08 81.82 85.08 4,070 +1.74(+2.09%)
Sep 26, 2013 81.85 83.34 81.85 83.34 2,478 -1.48(-1.75%)
Sep 25, 2013 83.59 84.88 83.35 84.83 2,053 -0.80(-0.94%)
Sep 24, 2013 85.86 85.86 84.82 85.63 5,563 -3.65(-4.09%)
Sep 23, 2013 88.65 89.28 87.08 89.28 2,519 -2.87(-3.11%)
Sep 20, 2013 92.15 92.15 92.15 92.15 161 +2.87(+3.21%)
Sep 19, 2013 87.00 89.30 87.00 89.28 4,105 +7.88(+9.68%)
Sep 18, 2013 78.75 81.40 77.55 81.40 1,572 +3.39(+4.35%)
Sep 17, 2013 78.50 79.20 78.01 78.01 2,714 -7.99(-9.29%)
Sep 16, 2013 87.08 87.08 85.00 86.00 1,297 +1.50(+1.78%)
Sep 13, 2013 83.81 84.50 83.81 84.50 1,497 +0.90(+1.08%)
Sep 12, 2013 82.12 83.60 82.12 83.60 801 +1.66(+2.03%)
Sep 11, 2013 81.60 82.21 81.00 81.94 2,836 +0.39(+0.47%)
Sep 10, 2013 82.00 82.00 81.55 81.55 1,106 +1.68(+2.10%)
Sep 09, 2013 79.50 80.08 79.50 79.87 5,629 -0.31(-0.39%)
Sep 06, 2013 78.98 80.23 78.88 80.18 2,853 +0.51(+0.64%)
Sep 05, 2013 79.00 79.67 78.50 79.67 2,597 +1.29(+1.65%)
Sep 04, 2013 76.35 78.45 76.35 78.38 2,108 -0.52(-0.66%)
Sep 03, 2013 78.75 79.40 78.75 78.90 1,733 +3.74(+4.98%)
Aug 30, 2013 75.16 75.16 75.16 75.16 205 -0.44(-0.58%)
Aug 29, 2013 74.63 75.60 74.50 75.60 1,590 +0.85(+1.14%)
Aug 28, 2013 73.39 74.79 73.39 74.75 2,148 -1.00(-1.32%)
Aug 27, 2013 75.00 75.86 75.00 75.75 3,387 -2.64(-3.37%)
Aug 26, 2013 78.39 78.39 78.39 78.39 590 +0.41(+0.53%)
Aug 23, 2013 77.57 77.98 77.57 77.98 745 +0.40(+0.52%)
Aug 22, 2013 77.50 77.58 77.50 77.58 1,081 -0.54(-0.69%)
Aug 21, 2013 78.16 78.42 77.15 78.12 1,448 +0.60(+0.77%)
Aug 20, 2013 76.00 77.55 76.00 77.52 1,967 -0.33(-0.42%)
Aug 19, 2013 75.90 77.85 75.90 77.85 2,585 +0.90(+1.17%)
Aug 16, 2013 75.75 76.95 75.43 76.95 3,813 +0.12(+0.16%)
Aug 15, 2013 76.57 76.83 75.30 76.83 3,182 -1.04(-1.34%)
Aug 14, 2013 76.50 77.87 76.50 77.87 2,058 +0.32(+0.41%)
Aug 13, 2013 77.20 77.70 77.20 77.55 1,930 +0.00(+0.00%)
Aug 12, 2013 77.41 77.55 77.41 77.55 2,473 +0.41(+0.53%)
Aug 09, 2013 77.25 77.25 77.13 77.14 400 -0.50(-0.64%)
Aug 08, 2013 77.02 77.64 77.02 77.64 2,586 -0.41(-0.53%)
Aug 07, 2013 77.36 78.05 77.36 78.05 1,806 +0.20(+0.26%)
Aug 06, 2013 77.69 77.85 77.69 77.85 1,185 -0.45(-0.57%)
Aug 05, 2013 77.50 78.30 77.50 78.30 620 +3.85(+5.17%)
Aug 02, 2013 74.17 74.45 74.17 74.45 814 +0.67(+0.91%)
Aug 01, 2013 73.50 74.00 72.81 73.78 1,616 +0.28(+0.38%)
Jul 31, 2013 73.22 73.50 73.22 73.50 1,675 +0.31(+0.42%)
Jul 30, 2013 73.55 73.55 73.19 73.19 694 +1.02(+1.41%)
Jul 29, 2013 71.50 72.17 71.30 72.17 831 -0.37(-0.51%)
Jul 26, 2013 71.18 72.54 71.18 72.54 4,443 +0.77(+1.07%)
Jul 23, 2013 71.77 71.77 71.77 0 -0.24(-0.33%)
Jul 22, 2013 71.80 72.01 71.80 72.01 387 +0.86(+1.21%)
Jul 19, 2013 71.15 71.15 71.15 71.15 637 +1.23(+1.76%)
Jul 18, 2013 69.92 70.35 69.92 69.92 335 +1.17(+1.70%)
Jul 17, 2013 68.80 68.92 68.75 68.75 1,149 +0.80(+1.18%)
Jul 16, 2013 68.27 68.56 65.98 67.95 4,628 -0.92(-1.34%)
Jul 15, 2013 68.74 68.87 68.56 68.87 943 +1.62(+2.41%)
Jul 12, 2013 67.70 68.00 67.25 67.25 1,227 +0.40(+0.60%)
Jul 11, 2013 66.77 66.85 66.77 66.85 300 +0.85(+1.29%)
Jul 10, 2013 66.10 66.10 66.00 66.00 870 -1.19(-1.77%)
Jul 09, 2013 66.69 67.19 66.69 67.19 843 +0.89(+1.34%)
Jul 05, 2013 66.30 66.30 66.30 66.30 0 +1.43(+2.20%)
Jul 03, 2013 64.37 64.87 64.36 64.87 2,000 +1.57(+2.48%)
Jul 02, 2013 62.20 63.30 62.20 63.30 1,774 -0.45(-0.71%)
Jul 01, 2013 62.20 63.75 62.20 63.75 3,560 +2.45(+4.00%)
Jun 28, 2013 61.30 61.30 61.30 61.30 100 -0.29(-0.47%)
Jun 26, 2013 62.50 62.50 61.25 61.59 4,197 -1.01(-1.61%)
Jun 25, 2013 62.52 62.60 62.52 62.60 800 +1.34(+2.19%)
Jun 24, 2013 63.83 61.26 61.26 61.26 1,077 -2.57(-4.03%)
Jun 21, 2013 63.85 63.85 63.65 63.83 300 -0.87(-1.34%)
Jun 20, 2013 64.47 64.70 64.47 64.70 430 -2.12(-3.17%)
Jun 19, 2013 66.82 66.82 66.60 66.82 648 +1.61(+2.47%)
Jun 18, 2013 65.21 65.21 65.21 65.21 154 -0.86(-1.30%)
Jun 17, 2013 65.90 66.07 65.90 66.07 257 +2.72(+4.29%)
Jun 14, 2013 63.35 63.35 63.35 63.35 328 +0.95(+1.52%)
Jun 13, 2013 61.00 62.40 61.00 62.40 2,134 -2.60(-4.00%)
Jun 12, 2013 66.15 66.15 64.82 65.00 1,689 +1.35(+2.12%)
Jun 11, 2013 63.99 63.99 63.20 63.65 39,448 -1.65(-2.53%)
Jun 10, 2013 65.05 65.30 65.05 65.30 5,410 +4.05(+6.61%)
Jun 07, 2013 61.20 61.25 61.20 61.25 4,200 +0.95(+1.58%)
Jun 06, 2013 60.00 60.95 60.00 60.30 14,176 +0.24(+0.40%)
Jun 05, 2013 59.75 60.15 59.75 60.06 7,517 -1.19(-1.94%)
Jun 04, 2013 61.25 61.25 61.25 61.25 545 +2.25(+3.81%)
May 23, 2013 59.00 59.00 59.00 59.00 0 +1.47(+2.56%)
May 15, 2013 57.53 57.53 57.53 0 -0.07(-0.13%)
May 13, 2013 57.60 57.60 57.60 57.60 10,153 +2.35(+4.25%)
May 08, 2013 55.25 55.25 55.25 14,747 +0.00(+0.00%)
May 07, 2013 55.00 55.25 55.00 55.25 165,203 -0.75(-1.34%)
May 06, 2013 56.00 56.00 56.00 56.00 842 +0.14(+0.25%)
May 03, 2013 55.86 55.86 55.86 55.86 140,400 -1.14(-2.00%)
May 02, 2013 50.35 57.00 56.14 57.00 126,841 +6.29(+12.40%)
Apr 30, 2013 50.71 50.71 50.71 0 +3.02(+6.34%)
Apr 25, 2013 47.69 47.69 47.69 0 -0.41(-0.85%)
Apr 18, 2013 48.10 48.10 48.10 48.10 0 -0.80(-1.64%)
Apr 09, 2013 48.90 48.90 48.90 0 -1.15(-2.30%)
Apr 05, 2013 50.05 50.05 50.05 0 -2.10(-4.03%)
Apr 02, 2013 52.15 52.15 52.15 0 +0.20(+0.38%)
Mar 25, 2013 51.95 51.95 51.95 0 +0.45(+0.87%)
Mar 21, 2013 51.50 51.50 51.50 0 +3.05(+6.30%)
Mar 13, 2013 48.45 48.45 48.45 0 +3.30(+7.31%)
Mar 07, 2013 45.15 45.15 45.15 569 +1.17(+2.66%)
Mar 05, 2013 43.98 43.98 43.98 0 +0.78(+1.81%)
Mar 04, 2013 43.20 43.20 43.20 43.20 237 +1.35(+3.23%)
Mar 01, 2013 41.85 41.85 41.85 41.85 288 -1.45(-3.35%)
Feb 26, 2013 43.30 43.30 43.30 43.30 0 +0.80(+1.88%)
Feb 20, 2013 42.50 42.50 42.50 42.50 0 -0.85(-1.96%)
Feb 19, 2013 43.35 43.35 43.35 43.35 371 +0.95(+2.24%)
Feb 15, 2013 42.40 42.40 42.40 42.40 170 -0.30(-0.70%)
Feb 13, 2013 42.70 42.70 42.70 1,784 -0.15(-0.35%)
Feb 08, 2013 42.85 42.85 42.85 0 +1.45(+3.50%)
Feb 05, 2013 41.40 41.40 41.40 0 -0.35(-0.84%)
Feb 04, 2013 41.75 41.75 41.75 41.75 108 +1.33(+3.29%)
Jan 30, 2013 40.42 40.42 40.42 0 +0.17(+0.42%)
Jan 29, 2013 40.25 40.25 40.25 40.25 2,000 +0.55(+1.39%)
Jan 23, 2013 39.70 39.70 39.70 0 -2.20(-5.25%)
Jan 08, 2013 41.90 41.90 41.90 0 -2.40(-5.42%)
Jan 07, 2013 44.30 44.30 44.30 44.30 460 +1.04(+2.40%)
Dec 28, 2012 43.26 43.26 43.26 43.26 0 +0.34(+0.79%)
Dec 27, 2012 42.92 42.92 42.92 42.92 100 -0.48(-1.11%)
Dec 20, 2012 43.40 43.40 43.40 0 +0.75(+1.76%)
Dec 18, 2012 42.65 42.65 42.65 0 -0.53(-1.23%)
Dec 17, 2012 43.18 43.18 43.18 43.18 100 +1.38(+3.30%)
Dec 11, 2012 41.80 41.80 41.80 0 +1.01(+2.48%)
Dec 06, 2012 40.79 40.79 40.79 0 -0.31(-0.75%)
Dec 05, 2012 41.10 41.10 41.10 41.10 170 +0.85(+2.11%)
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.