ASOS Plc (ASC.L) LSE
217.00
-4.5(-2.03%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
217.00
-4.5(-2.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 211.5 | 217 | 217 | 219 | 211.5 | 236,149 |
| April 01, 2026 | 225.5 | 221.5 | 221.5 | 225.5 | 214 | 280,505 |
| March 31, 2026 | 221.5 | 215.5 | 215.5 | 224.28 | 215.5 | 242,020 |
| March 30, 2026 | 226 | 220 | 220 | 226 | 212.5 | 325,218 |
| March 27, 2026 | 239 | 223.5 | 223.5 | 239 | 221 | 502,997 |
| March 26, 2026 | 245.5 | 232.5 | 232.5 | 245.5 | 226.5 | 377,572 |
| March 25, 2026 | 218.5 | 239.5 | 239.5 | 248.5 | 218.5 | 905,231 |
| March 24, 2026 | 223 | 212 | 212 | 229.5 | 206.5 | 358,572 |
| March 23, 2026 | 224 | 216 | 216 | 225.5 | 210 | 444,738 |
| March 20, 2026 | 231.5 | 220 | 220 | 232 | 220 | 3.12M |
| March 19, 2026 | 222.5 | 222 | 222 | 226.5 | 218.5 | 300,959 |
| March 18, 2026 | 233.5 | 227 | 227 | 234 | 224.5 | 200,356 |
| March 17, 2026 | 223 | 233 | 233 | 234.5 | 223 | 593,719 |
| March 16, 2026 | 231.88 | 230.5 | 230.5 | 234.5 | 223.5 | 230,286 |
| March 13, 2026 | 234.5 | 232.5 | 232.5 | 235.5 | 230.5 | 310,924 |
| March 12, 2026 | 238 | 236 | 236 | 239.5 | 232 | 252,491 |
| March 11, 2026 | 256 | 241 | 241 | 256 | 238.54 | 465,417 |
| March 10, 2026 | 258 | 247.5 | 247.5 | 263 | 243 | 335,365 |
| March 09, 2026 | 269.5 | 258 | 258 | 279 | 251 | 501,763 |
| March 06, 2026 | 269.5 | 280 | 280 | 287 | 269.5 | 236,298 |
| March 05, 2026 | 275 | 282 | 282 | 284.67 | 272.5 | 103,937 |
| March 04, 2026 | 267 | 278 | 278 | 279 | 267 | 136,853 |
| March 03, 2026 | 274 | 273 | 273 | 277.5 | 267.5 | 294,588 |
| March 02, 2026 | 279.5 | 277.5 | 277.5 | 285 | 273.5 | 262,367 |
| February 27, 2026 | 284 | 285.5 | 285.5 | 290 | 277 | 64,293 |
| February 26, 2026 | 281 | 282.5 | 282.5 | 289.5 | 270.5 | 129,594 |
| February 25, 2026 | 276.5 | 281.5 | 281.5 | 283.67 | 270 | 112,333 |
| February 24, 2026 | 284 | 280.5 | 280.5 | 284 | 277.5 | 91,138 |
| February 23, 2026 | 286.5 | 279 | 279 | 287 | 277.5 | 225,815 |
| February 20, 2026 | 295 | 283 | 0 | 295 | 282.5 | 144,904 |
| February 19, 2026 | 295 | 285.5 | 0 | 295 | 273.5 | 49,743 |
| February 18, 2026 | 294 | 285.5 | 0 | 294 | 274 | 88,273 |
| February 17, 2026 | 288 | 282.5 | 0 | 291 | 280.5 | 117,859 |
| February 16, 2026 | 288 | 284.5 | 0 | 288 | 280.5 | 63,934 |
| February 13, 2026 | 283.5 | 282.5 | 0 | 291.5 | 280.5 | 137,278 |
| February 12, 2026 | 302 | 284 | 0 | 305 | 284 | 104,479 |
| February 11, 2026 | 282.5 | 290 | 0 | 296.5 | 282.5 | 117,893 |
| February 10, 2026 | 295 | 297 | 0 | 298 | 288.06 | 76,928 |
| February 09, 2026 | 295 | 291.5 | 0 | 295 | 287.5 | 136,861 |
| February 06, 2026 | 297 | 289 | 0 | 297 | 281 | 178,315 |
| February 05, 2026 | 291.5 | 292.5 | 0 | 300 | 284.5 | 194,259 |
| February 04, 2026 | 291.5 | 292 | 0 | 301 | 288.53 | 212,369 |
| February 03, 2026 | 325.52 | 294.5 | 0 | 336 | 293.72 | 447,697 |
| February 02, 2026 | 337 | 330 | 0 | 339.5 | 326.5 | 121,012 |
| January 30, 2026 | 324.5 | 330.5 | 0 | 336.5 | 324.5 | 143,767 |
| January 29, 2026 | 340 | 328 | 0 | 340 | 319.93 | 163,586 |
| January 28, 2026 | 332 | 328 | 0 | 339 | 325.63 | 349,535 |
| January 27, 2026 | 328.5 | 326.5 | 0 | 331.5 | 322.73 | 315,583 |
| January 26, 2026 | 317 | 327 | 0 | 331.04 | 317 | 402,873 |
| January 23, 2026 | 312 | 316.5 | 0 | 318.5 | 302.09 | 468,750 |
| January 22, 2026 | 303 | 310 | 0 | 312.5 | 284.5 | 224,636 |
| January 21, 2026 | 296 | 301 | 0 | 307.5 | 296 | 392,050 |
| January 20, 2026 | 299 | 295.5 | 0 | 299 | 279.55 | 566,082 |
| January 19, 2026 | 294.5 | 286 | 0 | 300 | 283 | 127,460 |
| January 16, 2026 | 300.5 | 298 | 0 | 310 | 293.5 | 150,946 |
| January 15, 2026 | 289 | 300.5 | 0 | 306.8 | 288 | 205,725 |
| January 14, 2026 | 280 | 289.5 | 0 | 296.5 | 280 | 179,763 |
| January 13, 2026 | 307 | 288 | 0 | 308.5 | 282.5 | 276,840 |
| January 12, 2026 | 293 | 297 | 0 | 302 | 293 | 157,315 |
| January 09, 2026 | 302.5 | 297.5 | 0 | 305.28 | 289 | 177,110 |