Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ASOS (ASC) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Aug 2025 (Wed) 312.00 315.00 306.00 311.00 155,560
5th Aug 2025 (Tue) 307.00 312.50 306.50 310.50 130,688
4th Aug 2025 (Mon) 307.50 309.50 299.50 307.00 195,354
1st Aug 2025 (Fri) 304.50 310.00 301.00 305.50 269,880
31st Jul 2025 (Thu) 310.00 317.50 304.00 310.00 130,073
30th Jul 2025 (Wed) 318.00 319.50 311.50 317.50 148,143
29th Jul 2025 (Tue) 340.00 340.00 316.00 321.00 196,956
28th Jul 2025 (Mon) 354.50 365.50 335.50 343.00 203,389
25th Jul 2025 (Fri) 364.00 364.00 352.50 358.50 101,435
24th Jul 2025 (Thu) 357.00 375.00 356.00 364.50 195,180
23rd Jul 2025 (Wed) 331.00 373.50 331.00 360.00 375,888
22nd Jul 2025 (Tue) 348.50 348.50 329.00 333.00 121,325
21st Jul 2025 (Mon) 325.00 340.00 325.00 335.50 71,330
18th Jul 2025 (Fri) 320.50 344.50 320.50 337.50 192,271
17th Jul 2025 (Thu) 314.00 323.00 309.00 318.00 175,502
16th Jul 2025 (Wed) 342.00 342.00 305.00 310.50 296,274
15th Jul 2025 (Tue) 314.00 333.50 314.00 322.50 259,264
14th Jul 2025 (Mon) 314.00 330.00 314.00 323.00 86,252
11th Jul 2025 (Fri) 321.00 321.00 314.50 316.00 90,555
10th Jul 2025 (Thu) 320.00 322.00 313.50 318.00 146,114
9th Jul 2025 (Wed) 303.00 317.50 303.00 312.50 128,338
8th Jul 2025 (Tue) 303.00 312.50 303.00 310.50 177,906
7th Jul 2025 (Mon) 303.00 310.00 303.00 306.00 77,069
4th Jul 2025 (Fri) 320.50 320.50 304.00 307.00 85,958
3rd Jul 2025 (Thu) 310.00 313.50 307.50 308.00 91,439
2nd Jul 2025 (Wed) 302.50 319.00 302.50 307.00 224,385
1st Jul 2025 (Tue) 290.50 319.00 290.50 315.50 346,985
30th Jun 2025 (Mon) 301.50 308.00 297.50 303.00 200,694
27th Jun 2025 (Fri) 310.50 311.00 304.00 307.50 146,731
26th Jun 2025 (Thu) 299.00 308.00 299.00 304.50 91,611
25th Jun 2025 (Wed) 297.50 310.00 297.50 304.00 131,983
24th Jun 2025 (Tue) 309.00 312.00 307.50 307.50 145,995
23rd Jun 2025 (Mon) 302.50 306.50 296.50 305.00 106,576
20th Jun 2025 (Fri) 290.50 312.50 290.50 304.50 1,166,126
19th Jun 2025 (Thu) 306.00 308.50 299.00 304.50 165,205
18th Jun 2025 (Wed) 314.00 315.00 306.50 311.00 129,019
17th Jun 2025 (Tue) 321.00 321.00 306.50 309.50 110,487
16th Jun 2025 (Mon) 310.00 315.50 307.00 313.00 166,261
13th Jun 2025 (Fri) 303.00 309.50 297.50 307.50 155,237
12th Jun 2025 (Thu) 320.00 320.00 298.50 307.00 454,837
11th Jun 2025 (Wed) 311.00 322.00 311.00 315.50 175,346
10th Jun 2025 (Tue) 329.50 329.50 312.00 318.50 210,623
9th Jun 2025 (Mon) 318.00 329.00 318.00 322.00 164,211
FTSE 100 Latest
Value9,164.31
Change0.00