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
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
6th Jun 2025 (Fri) 317.00 319.50 313.50 318.00 168,059
5th Jun 2025 (Thu) 317.00 317.00 306.00 314.50 145,473
4th Jun 2025 (Wed) 324.50 324.50 299.50 313.50 373,295
3rd Jun 2025 (Tue) 330.00 330.00 315.00 317.50 148,414
2nd Jun 2025 (Mon) 301.50 326.00 301.50 321.00 251,336
30th May 2025 (Fri) 319.00 320.00 310.00 313.50 177,823
29th May 2025 (Thu) 311.50 322.00 310.50 313.00 134,600
28th May 2025 (Wed) 301.50 320.50 301.50 311.50 116,567
27th May 2025 (Tue) 314.50 317.00 309.50 315.00 149,157
26th May 2025 (Mon) 305.736 305.736 305.736 305.736 0
23rd May 2025 (Fri) 319.50 319.50 301.00 312.00 228,998
22nd May 2025 (Thu) 305.00 320.50 305.00 315.50 146,297
21st May 2025 (Wed) 324.00 324.00 309.00 313.50 176,000
20th May 2025 (Tue) 319.50 325.00 317.00 321.00 182,011
19th May 2025 (Mon) 310.50 318.50 308.50 318.00 197,689
16th May 2025 (Fri) 304.50 326.00 304.50 321.50 193,092
15th May 2025 (Thu) 307.50 321.00 304.50 314.50 245,609
14th May 2025 (Wed) 305.00 310.00 298.00 309.50 257,825
13th May 2025 (Tue) 294.50 300.00 291.00 300.00 173,560
12th May 2025 (Mon) 288.00 303.50 285.50 293.00 432,079
9th May 2025 (Fri) 288.00 288.00 274.50 279.50 176,392
8th May 2025 (Thu) 277.50 285.50 277.00 279.50 201,477
7th May 2025 (Wed) 287.50 288.00 274.00 277.00 229,797
6th May 2025 (Tue) 297.00 297.00 287.00 288.50 223,359
5th May 2025 (Mon) 293.552 293.552 293.552 293.552 0
2nd May 2025 (Fri) 300.00 300.00 288.00 293.50 255,323
1st May 2025 (Thu) 280.00 291.00 280.00 291.00 223,632
30th Apr 2025 (Wed) 298.50 310.00 283.00 287.00 288,919
29th Apr 2025 (Tue) 301.00 317.00 298.00 306.00 230,147
28th Apr 2025 (Mon) 295.50 304.00 288.00 299.50 291,732
25th Apr 2025 (Fri) 317.50 328.00 292.50 293.50 544,141
FTSE 100 Latest
Value8,758.99
Change0.00