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

Asos Plc (OP: ASOMY )

4.600 -0.080 (-1.71%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
Apr 30, 2015 58.76 58.76 58.76 176 -0.89(-1.50%)
Apr 29, 2015 58.38 59.65 58.26 59.65 835 -0.70(-1.15%)
Apr 28, 2015 60.35 60.35 60.35 60.35 503 +0.65(+1.09%)
Apr 27, 2015 59.15 59.70 59.15 59.70 528 -0.95(-1.57%)
Apr 24, 2015 60.70 61.49 60.65 60.65 1,957 +2.15(+3.68%)
Apr 21, 2015 58.50 58.50 58.50 175 -1.34(-2.23%)
Apr 17, 2015 59.84 59.84 59.84 252 +0.95(+1.62%)
Apr 15, 2015 58.88 58.88 58.88 137 -0.07(-0.12%)
Apr 14, 2015 59.97 59.97 58.95 58.95 684 -1.41(-2.34%)
Apr 10, 2015 60.36 60.36 60.36 127 -1.04(-1.69%)
Apr 09, 2015 62.42 62.42 61.40 61.40 1,076 +3.56(+6.15%)
Apr 08, 2015 57.84 57.84 57.84 57.84 719 -0.16(-0.28%)
Apr 07, 2015 58.00 58.00 58.00 58.00 387 +1.26(+2.22%)
Apr 02, 2015 56.74 56.74 56.74 164 +0.37(+0.66%)
Apr 01, 2015 55.69 56.37 55.69 56.37 873 +2.67(+4.97%)
Mar 31, 2015 53.69 53.71 53.69 53.70 1,441 -0.25(-0.46%)
Mar 30, 2015 53.95 53.95 53.95 53.95 309 +0.46(+0.86%)
Mar 26, 2015 53.49 53.49 53.49 116 -0.07(-0.13%)
Mar 24, 2015 53.56 53.56 53.56 95 -0.63(-1.16%)
Mar 23, 2015 54.01 54.28 54.01 54.19 1,572 +0.48(+0.89%)
Mar 20, 2015 53.71 53.71 53.71 53.71 376 -0.81(-1.49%)
Mar 19, 2015 54.56 54.56 54.52 54.52 556 -1.08(-1.94%)
Mar 18, 2015 52.86 55.60 52.86 55.60 532 +2.75(+5.20%)
Mar 17, 2015 52.85 52.85 52.85 52.85 207 -0.36(-0.68%)
Mar 13, 2015 53.21 53.21 53.21 330 -2.63(-4.71%)
Mar 12, 2015 61.35 61.35 55.10 55.84 18,809 +6.65(+13.52%)
Mar 10, 2015 49.19 49.19 49.19 66 -2.02(-3.94%)
Mar 09, 2015 50.65 51.21 50.61 51.21 3,202 +2.53(+5.20%)
Mar 06, 2015 48.66 48.68 48.66 48.68 1,379 +1.13(+2.38%)
Mar 05, 2015 47.55 47.55 47.55 47.55 866 -0.88(-1.82%)
Mar 04, 2015 48.38 48.43 48.38 48.43 596 +1.83(+3.93%)
Mar 03, 2015 49.47 49.47 46.60 767 -2.87(-5.80%)
Mar 02, 2015 49.47 49.47 49.47 764 -0.69(-1.38%)
Feb 27, 2015 50.16 50.16 50.16 50.16 545 -2.11(-4.04%)
Feb 25, 2015 51.99 51.99 52.27 699 +0.28(+0.54%)
Feb 24, 2015 51.99 51.99 51.99 699 +1.26(+2.48%)
Feb 23, 2015 50.73 50.73 50.73 50.73 290 -0.27(-0.53%)
Feb 20, 2015 51.00 51.00 51.00 51.00 279 +0.69(+1.37%)
Feb 18, 2015 50.31 50.31 50.31 23 +2.13(+4.42%)
Feb 12, 2015 48.18 48.18 48.18 258 +0.02(+0.03%)
Feb 10, 2015 48.16 48.16 48.16 278 +1.02(+2.15%)
Feb 06, 2015 47.15 47.15 47.15 74 +0.46(+0.99%)
Feb 05, 2015 46.46 46.69 46.46 46.69 1,996 +1.98(+4.43%)
Feb 04, 2015 45.26 45.26 44.67 44.71 625 +0.22(+0.50%)
Feb 03, 2015 44.49 44.49 44.49 44.49 242 +1.85(+4.33%)
Feb 02, 2015 42.36 42.82 42.36 42.64 1,136 +1.19(+2.86%)
Jan 30, 2015 41.40 41.47 41.40 41.45 8,331 +2.78(+7.18%)
Jan 29, 2015 37.96 38.68 37.90 38.68 7,624 -0.94(-2.38%)
Jan 28, 2015 39.62 39.62 39.62 39.62 414 -0.64(-1.59%)
Jan 27, 2015 40.18 40.26 40.01 40.26 833 -1.87(-4.43%)
Jan 26, 2015 41.28 42.12 41.25 42.12 2,341 +0.09(+0.20%)
Jan 23, 2015 41.26 42.05 41.26 42.04 3,090 -0.27(-0.64%)
Jan 22, 2015 42.00 42.31 41.93 42.31 2,773 -1.38(-3.16%)
Jan 21, 2015 41.53 43.69 41.53 43.69 2,202 +1.37(+3.24%)
Jan 20, 2015 42.90 42.90 42.22 42.32 2,151 +1.87(+4.63%)
Jan 16, 2015 40.45 40.45 40.45 0 +0.26(+0.64%)
Jan 15, 2015 40.17 40.19 40.17 40.19 586 -0.10(-0.25%)
Jan 14, 2015 40.55 40.83 40.29 40.29 2,146 +0.68(+1.72%)
Jan 13, 2015 39.61 0 +3.13(+8.58%)
Jan 12, 2015 36.40 36.90 35.90 36.48 5,355 +1.32(+3.75%)
Jan 09, 2015 34.68 35.16 34.68 35.16 2,953 +0.20(+0.57%)
Jan 08, 2015 34.79 35.09 34.79 34.96 2,372 +2.31(+7.08%)
Jan 07, 2015 32.49 32.95 32.49 32.65 1,508 -2.55(-7.24%)
Jan 06, 2015 35.84 35.84 34.98 35.20 1,730 -2.61(-6.90%)
Jan 05, 2015 37.73 37.86 37.73 37.81 2,487 -1.53(-3.89%)
Jan 02, 2015 39.05 39.34 39.05 39.34 1,325 -0.53(-1.33%)
Dec 31, 2014 39.87 39.87 39.87 0 +0.47(+1.20%)
Dec 30, 2014 39.62 39.62 39.40 39.40 856 -1.48(-3.62%)
Dec 26, 2014 40.88 40.88 40.88 317 +1.00(+2.51%)
Dec 24, 2014 39.88 39.88 39.88 0 -0.46(-1.14%)
Dec 23, 2014 40.59 40.59 40.34 40.34 4,040 -0.81(-1.97%)
Dec 22, 2014 40.88 41.15 40.88 41.15 2,587 +0.12(+0.29%)
Dec 19, 2014 40.84 41.04 40.56 41.03 2,219 +0.21(+0.51%)
Dec 18, 2014 41.24 41.24 40.65 40.82 4,802 +1.73(+4.43%)
Dec 17, 2014 39.46 39.65 39.05 39.09 1,457 -1.38(-3.41%)
Dec 16, 2014 40.92 40.47 1,304 -2.97(-6.84%)
Dec 15, 2014 43.39 43.82 43.39 43.44 1,852 +1.04(+2.45%)
Dec 12, 2014 42.87 43.33 42.40 42.40 4,484 +0.79(+1.90%)
Dec 11, 2014 41.61 41.61 41.61 41.61 916 +0.68(+1.66%)
Dec 10, 2014 40.74 40.93 40.60 40.93 12,251 +2.72(+7.12%)
Dec 09, 2014 36.35 38.21 36.35 38.21 3,403 +1.35(+3.66%)
Dec 08, 2014 37.09 37.11 36.86 36.86 2,531 +0.79(+2.20%)
Dec 05, 2014 35.55 36.07 35.48 36.07 1,156 +0.06(+0.16%)
Dec 04, 2014 35.43 36.15 35.43 36.01 7,702 -0.46(-1.26%)
Dec 03, 2014 36.36 36.70 36.13 36.47 20,077 +0.01(+0.03%)
Dec 02, 2014 36.27 36.48 35.93 36.46 7,267 -1.14(-3.03%)
Dec 01, 2014 37.52 37.81 37.34 37.60 17,390 -0.60(-1.58%)
Nov 28, 2014 38.20 38.20 38.20 38.20 226 -0.76(-1.94%)
Nov 26, 2014 38.96 38.96 38.96 0 -0.88(-2.21%)
Nov 25, 2014 39.24 39.84 39.24 39.84 1,530 +0.77(+1.98%)
Nov 24, 2014 39.33 39.33 39.01 39.07 1,329 +0.08(+0.20%)
Nov 21, 2014 38.92 38.99 38.92 38.99 1,875 +1.67(+4.48%)
Nov 20, 2014 37.30 37.32 37.21 37.32 930 -0.70(-1.85%)
Nov 19, 2014 38.26 38.26 38.02 38.02 595 -1.32(-3.36%)
Nov 18, 2014 39.25 39.34 39.00 39.34 1,114 +0.03(+0.08%)
Nov 17, 2014 39.31 39.01 39.31 1,534 +2.00(+5.36%)
Nov 14, 2014 38.04 38.04 37.31 37.31 655 -1.09(-2.85%)
Nov 13, 2014 38.54 38.54 38.34 38.41 704 -1.50(-3.76%)
Nov 12, 2014 39.78 39.90 39.78 39.90 786 -2.05(-4.88%)
Nov 11, 2014 41.95 42.00 41.95 41.95 1,552 -0.84(-1.96%)
Nov 10, 2014 42.79 42.79 42.79 42.79 253 +0.49(+1.15%)
Nov 07, 2014 41.58 42.30 41.58 42.30 2,559 +0.10(+0.24%)
Nov 06, 2014 42.28 42.43 42.00 42.20 1,195 +0.57(+1.37%)
Nov 05, 2014 41.70 41.70 41.62 41.63 3,243 +0.33(+0.79%)
Nov 04, 2014 42.07 42.07 41.11 41.30 2,717 -2.33(-5.33%)
Nov 03, 2014 43.65 43.65 43.63 43.63 6,816 +0.98(+2.30%)
Oct 31, 2014 42.08 42.65 42.08 42.65 2,642 +2.10(+5.19%)
Oct 30, 2014 39.94 40.69 39.94 40.55 2,284 +0.54(+1.34%)
Oct 29, 2014 40.28 40.52 40.01 40.01 1,876 +1.16(+2.99%)
Oct 28, 2014 36.68 38.85 36.68 38.85 2,437 +4.55(+13.27%)
Oct 27, 2014 34.42 34.42 34.28 34.30 1,091 +0.37(+1.08%)
Oct 24, 2014 33.70 33.93 33.68 33.93 2,627 -0.87(-2.51%)
Oct 23, 2014 34.48 34.80 34.40 34.80 5,313 -0.40(-1.12%)
Oct 22, 2014 35.17 35.30 35.17 35.20 6,656 -1.17(-3.22%)
Oct 21, 2014 36.20 36.37 35.65 36.37 9,334 +4.88(+15.52%)
Oct 20, 2014 31.23 31.58 30.98 31.48 4,289 -0.38(-1.18%)
Oct 17, 2014 32.12 32.12 31.19 31.86 859 +1.73(+5.76%)
Oct 16, 2014 29.39 30.22 29.39 30.12 11,558 +1.30(+4.49%)
Oct 15, 2014 28.46 28.83 28.46 28.83 2,170 -0.45(-1.54%)
Oct 14, 2014 30.32 30.53 29.28 29.28 8,273 -0.88(-2.93%)
Oct 13, 2014 30.38 30.46 30.02 30.16 6,585 -1.57(-4.93%)
Oct 10, 2014 32.00 32.33 31.65 31.73 25,642 -0.19(-0.60%)
Oct 09, 2014 32.65 32.75 31.92 31.92 6,362 -1.43(-4.29%)
Oct 08, 2014 32.90 33.37 32.62 33.35 18,381 +0.74(+2.27%)
Oct 07, 2014 34.06 34.39 32.35 32.61 79,384 -3.07(-8.60%)
Oct 06, 2014 33.57 35.88 33.57 35.68 36,801 +5.09(+16.64%)
Oct 03, 2014 31.60 31.60 30.59 30.59 15,947 -1.80(-5.56%)
Oct 02, 2014 32.56 32.60 32.31 32.39 6,102 -1.02(-3.05%)
Oct 01, 2014 34.50 34.50 33.29 33.41 4,704 -2.60(-7.22%)
Sep 30, 2014 35.11 36.87 34.84 36.01 98,753 +1.09(+3.14%)
Sep 29, 2014 35.45 35.45 34.87 34.91 1,763 +1.16(+3.42%)
Sep 26, 2014 33.30 34.40 33.26 33.76 6,943 +1.65(+5.14%)
Sep 25, 2014 32.32 32.32 32.11 32.11 4,124 -0.05(-0.16%)
Sep 24, 2014 31.99 32.16 31.82 32.16 1,083 -0.44(-1.35%)
Sep 23, 2014 32.39 33.46 32.39 32.60 10,149 -0.23(-0.69%)
Sep 22, 2014 32.90 33.18 32.41 32.83 1,343 -0.15(-0.47%)
Sep 19, 2014 33.53 33.71 32.93 32.98 1,584 -0.61(-1.82%)
Sep 18, 2014 34.79 34.79 33.26 33.59 6,084 -1.88(-5.30%)
Sep 17, 2014 35.21 35.50 35.08 35.47 1,882 -0.69(-1.91%)
Sep 16, 2014 36.20 36.35 35.41 36.16 4,003 -3.39(-8.56%)
Sep 15, 2014 38.87 39.65 38.87 39.55 5,902 +1.69(+4.45%)
Sep 12, 2014 38.65 38.65 37.79 37.86 6,623 -2.65(-6.54%)
Sep 11, 2014 40.38 40.59 40.37 40.51 15,675 +0.18(+0.46%)
Sep 10, 2014 39.65 40.58 39.65 40.33 16,899 -0.81(-1.98%)
Sep 09, 2014 41.01 41.14 40.35 41.14 9,981 +0.64(+1.58%)
Sep 08, 2014 41.09 41.09 40.10 40.50 6,941 -1.95(-4.59%)
Sep 05, 2014 42.55 42.55 41.57 42.45 17,379 -0.67(-1.55%)
Sep 04, 2014 43.43 43.81 42.81 43.12 11,657 -1.37(-3.08%)
Sep 03, 2014 44.78 44.78 44.38 44.49 2,788 -2.01(-4.32%)
Sep 02, 2014 46.87 47.07 46.50 28,855 -0.57(-1.21%)
Aug 29, 2014 47.07 47.07 47.07 0 +1.22(+2.67%)
Aug 28, 2014 45.91 46.57 45.36 45.85 4,731 -0.72(-1.55%)
Aug 27, 2014 46.57 47.37 45.90 46.57 4,854 +7.94(+20.55%)
Aug 26, 2014 38.90 36.59 38.63 3,990 +2.04(+5.58%)
Aug 25, 2014 36.35 36.62 36.17 36.59 11,323 +0.29(+0.80%)
Aug 22, 2014 36.69 36.69 36.21 36.30 7,806 -0.78(-2.10%)
Aug 21, 2014 37.48 37.48 36.79 37.08 5,896 +0.48(+1.31%)
Aug 20, 2014 36.53 36.83 36.45 36.60 3,267 -0.45(-1.21%)
Aug 19, 2014 37.96 38.00 36.53 37.05 10,322 -2.57(-6.49%)
Aug 18, 2014 39.94 39.94 39.50 39.62 9,642 +1.01(+2.62%)
Aug 15, 2014 39.50 38.37 38.61 8,696 -1.04(-2.62%)
Aug 14, 2014 40.39 40.39 39.27 39.65 23,433 -1.47(-3.57%)
Aug 13, 2014 42.96 41.12 41.12 9,967 -1.84(-4.28%)
Aug 12, 2014 42.33 43.01 42.19 42.96 5,431 +0.53(+1.25%)
Aug 11, 2014 41.56 42.43 41.56 42.43 7,592 +0.84(+2.02%)
Aug 08, 2014 40.84 41.33 40.74 41.59 5,917 +0.79(+1.94%)
Aug 07, 2014 41.52 41.52 40.55 40.80 10,542 +0.12(+0.29%)
Aug 06, 2014 39.65 40.73 39.65 40.68 15,076 +1.88(+4.85%)
Aug 05, 2014 39.22 39.22 38.60 38.80 2,783 -0.23(-0.59%)
Aug 04, 2014 38.89 39.58 38.89 39.03 6,053 -2.29(-5.54%)
Aug 01, 2014 41.00 41.32 40.42 41.32 6,224 -0.58(-1.38%)
Jul 31, 2014 43.53 43.53 41.90 41.90 18,110 -3.71(-8.13%)
Jul 30, 2014 43.54 45.70 43.54 45.61 5,681 +0.69(+1.54%)
Jul 29, 2014 46.03 46.03 44.69 44.92 6,924 -2.43(-5.13%)
Jul 28, 2014 47.76 47.76 46.36 47.35 10,086 -1.50(-3.07%)
Jul 25, 2014 48.61 49.13 48.00 48.85 2,575 -0.62(-1.25%)
Jul 24, 2014 48.98 49.87 48.75 49.47 12,792 -0.84(-1.67%)
Jul 23, 2014 49.61 50.31 49.17 50.31 11,249 +0.33(+0.66%)
Jul 22, 2014 49.55 50.31 49.36 49.98 5,655 +0.03(+0.06%)
Jul 21, 2014 50.26 50.33 49.90 49.95 10,379 -0.91(-1.79%)
Jul 18, 2014 50.96 51.27 50.36 50.86 3,698 -0.86(-1.66%)
Jul 17, 2014 51.97 51.97 50.77 51.72 15,496 -2.27(-4.21%)
Jul 16, 2014 52.90 54.23 52.90 53.99 1,966 +0.69(+1.30%)
Jul 15, 2014 51.84 53.32 51.84 53.30 8,275 +0.69(+1.31%)
Jul 14, 2014 51.62 52.79 51.08 52.61 10,468 +3.21(+6.50%)
Jul 11, 2014 49.21 49.42 48.42 49.40 5,839 +0.50(+1.02%)
Jul 10, 2014 48.94 49.80 48.37 48.90 11,612 -2.03(-3.99%)
Jul 09, 2014 50.30 50.94 49.66 50.93 9,989 -1.52(-2.90%)
Jul 08, 2014 52.50 52.60 51.48 52.45 8,275 -2.26(-4.13%)
Jul 07, 2014 53.96 54.71 53.96 54.71 3,130 -1.15(-2.06%)
Jul 03, 2014 55.86 55.86 55.86 0 +2.79(+5.26%)
Jul 02, 2014 52.44 53.22 52.44 53.07 5,332 +1.42(+2.75%)
Jul 01, 2014 49.96 51.65 49.95 51.65 7,008 +0.52(+1.02%)
Jun 30, 2014 50.71 51.21 50.51 51.13 5,290 +0.05(+0.10%)
Jun 27, 2014 50.70 51.08 50.45 51.08 4,559 -0.15(-0.29%)
Jun 26, 2014 51.07 51.23 50.39 51.23 7,763 +1.38(+2.77%)
Jun 25, 2014 47.98 50.00 47.98 49.85 11,868 +0.46(+0.93%)
Jun 24, 2014 49.52 49.52 48.98 49.39 10,914 +1.58(+3.30%)
Jun 23, 2014 46.96 48.58 46.95 47.81 16,056 +0.80(+1.70%)
Jun 20, 2014 47.12 47.12 46.70 47.01 12,468 -0.39(-0.82%)
Jun 19, 2014 47.06 47.67 47.04 47.40 6,919 -0.10(-0.21%)
Jun 18, 2014 47.00 47.60 46.54 47.50 7,282 -1.65(-3.36%)
Jun 17, 2014 48.89 49.50 48.56 49.15 10,803 -1.46(-2.88%)
Jun 16, 2014 50.07 50.61 49.80 50.61 6,260 +0.58(+1.16%)
Jun 13, 2014 50.00 50.03 49.21 50.03 8,066 -2.22(-4.25%)
Jun 12, 2014 53.14 53.14 51.69 52.25 9,591 -3.01(-5.45%)
Jun 11, 2014 54.11 55.26 53.83 55.26 13,765 -0.87(-1.55%)
Jun 10, 2014 55.24 56.20 54.32 56.13 13,089 -0.72(-1.27%)
Jun 06, 2014 57.07 57.12 56.09 56.85 10,168 +3.38(+6.32%)
Jun 05, 2014 52.21 53.47 51.91 53.47 392,896 -23.68(-30.69%)
Jun 04, 2014 75.78 77.17 75.78 77.15 4,789 +0.75(+0.98%)
Jun 03, 2014 75.46 77.10 75.46 76.40 6,249 +0.15(+0.20%)
Jun 02, 2014 75.54 76.27 74.69 76.25 7,246 +0.13(+0.17%)
May 30, 2014 75.63 76.45 75.63 76.12 4,199 -1.65(-2.12%)
May 29, 2014 76.46 78.15 76.29 77.77 6,396 +2.60(+3.46%)
May 28, 2014 75.34 75.73 74.67 75.17 9,474 -2.87(-3.68%)
May 27, 2014 76.04 78.04 75.88 78.04 12,314 +3.94(+5.32%)
May 23, 2014 74.10 74.10 74.10 0 +0.68(+0.93%)
May 22, 2014 73.36 73.78 72.73 73.42 7,888 +3.72(+5.34%)
May 21, 2014 68.73 69.89 68.55 69.70 77,895 +2.05(+3.03%)
May 20, 2014 67.96 68.24 67.30 67.65 6,863 +2.83(+4.37%)
May 19, 2014 64.81 65.87 64.61 64.82 15,316 -0.17(-0.26%)
May 16, 2014 63.70 64.99 63.70 64.99 127,012 -1.60(-2.40%)
May 15, 2014 65.71 66.59 64.56 66.59 21,456 -1.53(-2.25%)
May 14, 2014 67.71 68.77 67.25 68.12 73,871 -2.55(-3.61%)
May 13, 2014 70.59 71.50 70.33 70.67 134,358 +1.04(+1.49%)
May 12, 2014 69.49 69.94 69.30 69.63 23,785 -0.31(-0.44%)
May 09, 2014 69.50 70.19 69.42 69.94 142,197 -0.54(-0.77%)
May 08, 2014 68.47 70.49 68.47 70.48 2,344 +4.13(+6.22%)
May 07, 2014 68.71 68.71 66.35 66.35 8,973 -4.53(-6.39%)
May 06, 2014 71.41 71.63 70.57 70.88 4,070 -3.39(-4.56%)
May 05, 2014 72.80 74.27 72.79 74.27 2,958 +0.52(+0.71%)
May 02, 2014 72.29 73.75 72.27 73.75 4,616 +2.63(+3.70%)
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.