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
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
24th Apr 2025 (Thu) 310.00 325.00 289.50 316.50 577,644
23rd Apr 2025 (Wed) 316.50 320.50 307.00 310.00 411,120
22nd Apr 2025 (Tue) 310.00 316.00 297.00 311.00 366,957
21st Apr 2025 (Mon) 313.50 313.50 313.50 313.50 0
18th Apr 2025 (Fri) 313.50 313.50 313.50 313.50 0
17th Apr 2025 (Thu) 294.50 318.50 294.00 313.50 415,198
16th Apr 2025 (Wed) 290.00 294.00 283.50 294.00 133,245
15th Apr 2025 (Tue) 288.50 295.00 285.50 289.00 183,435
14th Apr 2025 (Mon) 275.00 291.50 274.50 290.00 226,693
11th Apr 2025 (Fri) 275.00 280.50 265.00 276.50 172,704
10th Apr 2025 (Thu) 275.00 275.00 264.50 271.50 244,383
9th Apr 2025 (Wed) 246.50 251.50 236.50 250.00 347,814
8th Apr 2025 (Tue) 255.00 256.50 246.50 253.00 236,256
7th Apr 2025 (Mon) 254.00 263.50 240.00 248.50 496,771
4th Apr 2025 (Fri) 279.50 284.00 264.00 264.50 374,835
FTSE 100 Latest
Value8,801.29
Change14.27