Dark

ASC
ASOS PLC
stock LSE

Inactive

Aug 2, 2024

356.40GBX-1.601%(-5.80)279,687

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	358.0000	362.0000	348.0000	356.4000	-1.601%	279,687	0.000%
2024-08-01	359.2000	363.6000	357.0000	362.2000	+0.055%	86,493	-1.601%
2024-07-31	360.0000	365.4000	357.0000	362.0000	-1.039%	113,519	-1.547%
2024-07-30	365.0000	369.8000	358.6000	365.8000	-0.381%	80,995	-2.570%
2024-07-29	356.0000	370.0000	356.0000	367.2000	+0.548%	57,994	-2.941%
2024-07-26	364.6000	368.6000	363.4000	365.2000	+0.165%	113,548	-2.410%
2024-07-25	356.2000	368.0000	352.4000	364.6000	+0.885%	191,031	-2.249%
2024-07-24	364.8000	368.8000	357.2000	361.4000	-1.149%	147,608	-1.384%
2024-07-23	365.0000	374.0000	361.0000	365.6000	+0.274%	166,853	-2.516%
2024-07-22	359.0000	371.4000	359.0000	364.6000	+0.441%	71,579	-2.249%
2024-07-19	357.0000	363.0000	356.0000	363.0000	+0.889%	154,571	-1.818%
2024-07-18	356.0000	369.6000	356.0000	359.8000	-1.425%	172,882	-0.945%
2024-07-17	364.8000	368.4000	355.8000	365.0000	0.000%	270,661	-2.356%
2024-07-16	361.0000	369.8000	360.4000	365.0000	-1.191%	142,502	-2.356%
2024-07-15	366.0000	371.6000	358.2000	369.4000	+0.326%	322,801	-3.519%
2024-07-10	365.0000	376.2000	365.0000	368.2000	+0.382%	169,458	-3.205%
2024-07-09	365.0000	387.8000	361.0000	366.8000	-2.602%	317,613	-2.835%
2024-07-08	375.0000	382.0000	373.2000	376.6000	+2.226%	357,484	-5.364%
2024-07-05	372.6000	378.6000	364.4000	368.4000	+0.054%	147,653	-3.257%
2024-07-04	363.8000	373.8000	362.4000	368.2000	+1.600%	290,507	-3.205%
2024-07-03	348.8000	368.8000	348.8000	362.4000	+1.229%	104,287	-1.656%
2024-07-02	361.0000	367.8000	354.8000	358.0000	-1.323%	167,458	-0.447%
2024-07-01	357.0000	368.4000	357.0000	362.8000	+1.739%	235,782	-1.764%
2024-06-28	367.0000	367.0000	354.2000	356.6000	-1.925%	172,369	-0.056%
2024-06-27	360.2000	366.8000	356.4000	363.6000	-0.055%	154,147	-1.980%
2024-06-26	363.2000	368.4000	363.0000	363.8000	+0.553%	178,009	-2.034%
2024-06-25	360.4000	365.6000	358.6000	361.8000	+0.388%	108,604	-1.493%
2024-06-24	347.0000	364.4000	347.0000	360.4000	+1.521%	302,822	-1.110%
2024-06-21	347.0000	355.0000	347.0000	355.0000	+1.140%	505,864	+0.394%
2024-06-20	359.0000	362.8000	347.0000	351.0000	-1.182%	484,904	+1.538%
2024-06-19	351.2000	359.0000	351.2000	355.2000	-1.058%	110,958	+0.338%
2024-06-18	358.0000	359.0000	353.0000	359.0000	+0.786%	215,592	-0.724%
2024-06-17	351.0000	356.2000	345.0000	356.2000	+0.735%	234,866	+0.056%
2024-06-14	362.8000	362.8000	347.0000	353.6000	-2.050%	260,410	+0.792%
2024-06-13	360.0000	361.6000	357.0000	361.0000	-0.331%	217,857	-1.274%
2024-06-12	361.0000	365.2000	357.0000	362.2000	-0.055%	123,201	-1.601%
2024-06-11	365.0000	367.0000	358.2000	362.4000	-1.253%	186,965	-1.656%
2024-06-10	365.0000	374.2000	365.0000	367.0000	-2.497%	306,021	-2.888%
2024-06-07	380.0000	380.2000	370.4000	376.4000	-1.928%	116,891	-5.313%
2024-06-06	365.0000	385.0000	365.0000	383.8000	+2.620%	302,921	-7.139%
2024-06-05	379.0000	379.0000	367.0000	374.0000	+0.484%	86,692	-4.706%
2024-06-04	375.0000	378.4000	369.2000	372.2000	-0.747%	190,434	-4.245%
2024-06-03	367.6000	380.4000	367.6000	375.0000	+0.428%	226,732	-4.960%
2024-05-31	380.0000	384.6000	370.0000	373.4000	-0.320%	319,666	-4.553%
2024-05-30	375.0000	384.0000	364.2000	374.6000	+0.699%	577,842	-4.859%
2024-05-29	375.0000	376.0000	367.4000	372.0000	+0.432%	653,074	-4.194%
2024-05-28	360.0000	375.2000	360.0000	370.4000	+1.258%	413,431	-3.780%
2024-05-24	356.0000	372.8000	356.0000	365.8000	-0.435%	243,653	-2.570%
2024-05-23	373.8000	373.8000	359.4000	367.4000	+0.054%	141,351	-2.994%
2024-05-22	356.0000	373.0000	356.0000	367.2000	-1.024%	201,861	-2.941%
2024-05-21	375.0000	375.0000	362.8000	371.0000	+0.706%	186,364	-3.935%
2024-05-20	356.0000	375.0000	356.0000	368.4000	-0.486%	200,183	-3.257%
2024-05-17	365.0000	375.0000	358.4000	370.2000	-0.591%	211,612	-3.728%
2024-05-16	367.6000	380.0000	364.4000	372.4000	+1.804%	515,934	-4.296%
2024-05-15	365.0000	375.0000	360.0000	365.8000	+2.465%	382,719	-2.570%
2024-05-14	350.0000	368.2000	349.6000	357.0000	+1.478%	470,574	-0.168%
2024-05-13	352.0000	357.8000	347.6000	351.8000	+0.171%	183,789	+1.308%
2024-05-10	348.0000	357.6000	348.0000	351.2000	+0.343%	246,209	+1.481%
2024-05-09	347.4000	356.8000	347.0000	350.0000	-1.575%	178,286	+1.829%
2024-05-08	350.0000	361.0000	348.6000	355.6000	-0.336%	267,542	+0.225%
2024-05-07	360.0000	365.8000	350.2000	356.8000	+2.059%	328,123	-0.112%
2024-05-02	344.0000	355.4000	341.0000	349.6000	+2.462%	601,385	+1.945%
2024-05-01	340.0000	342.6000	332.2000	341.2000	+10,009.630%	587,452	+4.455%
2024-03-22	3.4170	3.4850	3.3710	3.3750	-1.229%	169,823	+10,460.000%
2024-03-21	3.4230	3.4550	3.3760	3.4170	+1.125%	331,100	+10,330.202%
2024-03-20	3.4180	3.4330	3.3500	3.3790	-2.058%	186,804	+10,447.499%
2024-03-19	3.4500	3.4500	3.4500	3.4500	0.000%	225	+10,230.435%
2024-03-18	3.4500	3.4500	3.4500	3.4500	0.000%	1,696	+10,230.435%
2024-03-15	3.5500	3.5500	3.4500	3.4500	-2.817%	874	+10,230.435%
2024-03-13	3.5500	3.5500	3.5500	3.5500	0.000%	2,388	+9,939.437%
2024-03-12	3.5500	3.5500	3.5500	3.5500	0.000%	2,382	+9,939.437%
2024-03-11	3.6000	3.6000	3.5500	3.5500	+0.056%	19,395	+9,939.437%
2024-03-08	3.5910	3.6270	3.5140	3.5480	-1.554%	424,626	+9,945.096%
2024-03-07	3.7000	3.7360	3.6000	3.6040	+0.111%	305,650	+9,789.012%
2024-03-06	3.5500	3.6000	3.5500	3.6000	+1.408%	690	+9,800.000%
2024-03-05	3.6500	3.6500	3.5500	3.5500	-4.054%	2,198	+9,939.437%
2024-03-04	3.7500	3.7500	3.7000	3.7000	-1.333%	30,661	+9,532.432%
2024-03-01	3.7500	3.7500	3.7500	3.7500	0.000%	42,298	+9,404.000%
2024-02-29	3.7500	3.7500	3.7500	3.7500	0.000%	9,683	+9,404.000%
2024-02-28	3.7000	3.7500	3.7000	3.7500	+1.351%	810	+9,404.000%
2024-02-27	3.7000	3.7000	3.7000	3.7000	+1.425%	400	+9,532.432%
2024-02-26	3.6370	3.6600	3.5700	3.6480	-1.405%	1,301,424	+9,669.737%
2024-02-23	3.7500	3.7500	3.7000	3.7000	-1.333%	6,281	+9,532.432%
2024-02-22	3.7500	3.7500	3.7500	3.7500	0.000%	1,413	+9,404.000%
2024-02-21	3.7000	3.7500	3.7000	3.7500	-0.266%	128	+9,404.000%
2024-02-20	3.6800	3.8010	3.6800	3.7600	+1.622%	219,429	+9,378.723%
2024-02-19	4.0500	4.0500	3.7000	3.7000	-7.500%	11,854	+9,532.432%
2024-02-16	4.0250	4.0600	3.9730	4.0000	+0.050%	503,456	+8,810.000%
2024-02-15	4.0320	4.0700	3.9780	3.9980	-0.025%	231,894	+8,814.457%
2024-02-14	3.9660	4.0640	3.9400	3.9990	+1.626%	575,925	+8,812.228%
2024-02-13	3.8880	4.0200	3.8640	3.9350	-0.076%	471,030	+8,957.179%
2024-02-12	3.7380	3.9520	3.7240	3.9380	+5.747%	537,814	+8,950.279%
2024-02-09	3.6880	3.7460	3.6500	3.7240	+1.499%	191,784	+9,470.354%
2024-02-08	3.6110	3.7130	3.6110	3.6690	+0.082%	219,887	+9,613.818%
2024-02-07	3.7000	3.7270	3.6400	3.6660	-1.637%	242,368	+9,621.768%
2024-02-06	3.6630	3.7310	3.6200	3.7270	+1.831%	278,141	+9,462.651%
2024-02-05	3.6610	3.7800	3.6000	3.6600	+0.274%	394,293	+9,637.705%
2024-02-02	3.6500	3.6500	3.6500	3.6500	+1.080%	3,984	+9,664.384%
2024-02-01	3.6900	3.6910	3.5870	3.6110	-2.273%	308,862	+9,769.842%
2024-01-31	3.7300	3.8240	3.6830	3.6950	-2.300%	570,362	+9,545.467%
2024-01-30	3.7800	3.9520	3.7300	3.7820	-0.683%	333,091	+9,323.585%
2024-01-29	3.8490	3.8490	3.7390	3.8080	+2.919%	266,473	+9,259.244%
2024-01-26	3.7000	3.7000	3.7000	3.7000	-2.734%	6,551	+9,532.432%
2024-01-25	3.6110	3.8480	3.6110	3.8040	+1.224%	308,774	+9,269.085%
2024-01-24	3.8000	3.8000	3.7370	3.7580	+1.568%	376,056	+9,383.768%
2024-01-23	3.6500	3.7000	3.6500	3.7000	+1.370%	6,881	+9,532.432%
2024-01-22	3.7500	3.7500	3.6500	3.6500	-2.667%	20,000	+9,664.384%
2024-01-19	3.7500	3.7500	3.7500	3.7500	-1.935%	6,161	+9,404.000%
2024-01-18	3.8150	3.8400	3.7500	3.8240	+0.367%	316,028	+9,220.084%
2024-01-17	3.7400	3.8360	3.7130	3.8100	-0.079%	1,932,937	+9,254.331%
2024-01-16	3.8500	3.8730	3.7710	3.8130	-0.961%	392,894	+9,246.971%
2024-01-15	3.8130	3.8500	3.7020	3.8500	+1.316%	2,023,225	+9,157.143%
2024-01-12	3.7500	3.8000	3.7500	3.8000	+1.333%	905	+9,278.947%
2024-01-11	3.7500	3.7500	3.7500	3.7500	0.000%	2,000	+9,404.000%
2024-01-10	3.7500	3.7500	3.7000	3.7500	-2.850%	14,684	+9,404.000%
2024-01-09	3.8340	3.9080	3.7710	3.8600	+1.579%	348,732	+9,133.161%
2024-01-08	3.9000	3.9000	3.8000	3.8000	-1.299%	1,600	+9,278.947%
2024-01-05	3.9000	3.9000	3.8500	3.8500	-1.282%	5,658	+9,157.143%
2024-01-04	3.9500	3.9500	3.8300	3.9000	-1.266%	9,111	+9,038.462%
2024-01-03	3.9250	3.9500	3.9250	3.9500	-0.629%	3,263	+8,922.785%
2024-01-02	4.2250	4.2250	3.9750	3.9750	-5.917%	3,393	+8,866.038%
2023-12-29	4.2750	4.2750	4.2250	4.2250	-1.170%	18	+8,335.503%
2023-12-28	4.2750	4.3250	4.1250	4.2750	0.000%	11,745	+8,236.842%
2023-12-27	4.1750	4.3250	4.1750	4.2750	+2.395%	6,424	+8,236.842%
2023-12-22	4.2750	4.2750	4.1750	4.1750	-2.339%	1,434	+8,436.527%
2023-12-21	4.3250	4.3250	4.2750	4.2750	-1.156%	14,646	+8,236.842%
2023-12-20	4.2750	4.3250	4.2750	4.3250	+2.367%	17,368	+8,140.462%
2023-12-19	4.1500	4.4750	4.0750	4.2250	+3.049%	26,934	+8,335.503%
2023-12-18	4.0500	4.1500	4.0500	4.1000	+1.235%	13,522	+8,592.683%
2023-12-15	4.0000	4.1000	4.0000	4.0500	+1.250%	9,446	+8,700.000%
2023-12-14	3.9000	4.1000	3.9000	4.0000	+2.564%	40,824	+8,810.000%
2023-12-13	3.9000	3.9000	3.9000	3.9000	0.000%	5,744	+9,038.462%
2023-12-12	4.0000	4.0000	3.9000	3.9000	-2.500%	9,869	+9,038.462%
2023-12-11	3.9000	4.0000	3.9000	4.0000	+2.564%	6,850	+8,810.000%
2023-12-08	3.9500	4.0000	3.9000	3.9000	-1.266%	10,006	+9,038.462%
2023-12-07	4.0000	4.0000	3.9500	3.9500	0.000%	1,858	+8,922.785%
2023-12-06	3.8500	4.0000	3.8500	3.9500	+2.597%	27,056	+8,922.785%
2023-12-05	3.9500	3.9500	3.8500	3.8500	-1.003%	13,231	+9,157.143%
2023-12-04	3.8900	4.1100	3.8630	3.8890	+1.013%	1,163,557	+9,064.310%
2023-12-01	3.8500	3.9000	3.8000	3.8500	0.000%	15,407	+9,157.143%
2023-11-30	3.9500	3.9500	3.8500	3.8500	-2.532%	22,605	+9,157.143%
2023-11-29	3.8500	3.9500	3.8500	3.9500	+2.597%	13,912	+8,922.785%
2023-11-28	3.8600	3.8600	3.8500	3.8500	-0.259%	5,608	+9,157.143%
2023-11-27	3.7500	3.8600	3.7500	3.8600	+2.933%	6,979	+9,133.161%
2023-11-24	3.8500	3.8500	3.7000	3.7500	-2.597%	10,175	+9,404.000%
2023-11-23	3.9000	3.9000	3.8500	3.8500	-1.282%	16,513	+9,157.143%
2023-11-22	3.9000	3.9000	3.8000	3.9000	0.000%	23,787	+9,038.462%
2023-11-21	3.9500	3.9800	3.9000	3.9000	-1.266%	540	+9,038.462%
2023-11-20	3.8500	3.9500	3.8500	3.9500	+2.597%	14,075	+8,922.785%
2023-11-17	3.8500	3.8500	3.8500	3.8500	0.000%	4,461	+9,157.143%
2023-11-16	3.9500	3.9500	3.8500	3.8500	-2.532%	6,431	+9,157.143%
2023-11-15	4.0000	4.0500	3.9500	3.9500	-1.250%	5,653	+8,922.785%
2023-11-14	3.8500	4.0000	3.8000	4.0000	+3.896%	24,757	+8,810.000%
2023-11-13	3.8500	3.8500	3.8500	3.8500	0.000%	1,269	+9,157.143%
2023-11-10	3.9000	3.9000	3.8500	3.8500	-1.282%	346	+9,157.143%
2023-11-09	3.9500	3.9500	3.8500	3.9000	-1.266%	13,564	+9,038.462%
2023-11-08	3.9500	3.9800	3.9500	3.9500	0.000%	5,806	+8,922.785%
2023-11-07	3.9000	4.0000	3.9000	3.9500	+1.935%	25,952	+8,922.785%
2023-11-06	3.6750	3.8750	3.6750	3.8750	+2.649%	17,771	+9,097.419%
2023-11-03	3.6250	3.7750	3.6250	3.7750	+2.721%	13,018	+9,341.060%
2023-11-02	3.5750	3.7250	3.5750	3.6750	+3.143%	48,213	+9,597.959%
2023-11-01	3.8105	3.8650	3.4505	3.5630	-9.396%	138,107	+9,902.807%
2023-10-31	3.9325	3.9325	3.9325	3.9325	+1.197%	12,266	+8,962.937%
2023-10-30	3.8705	4.0375	3.8705	3.8860	-0.968%	30,835	+9,071.384%
2023-10-27	3.8490	3.9240	3.8490	3.9240	-0.959%	14,078	+8,982.569%
2023-10-26	3.9000	4.1165	3.9000	3.9620	+1.590%	20,194	+8,895.457%
2023-10-25	3.8105	3.9145	3.8105	3.9000	-0.269%	16,741	+9,038.462%
2023-10-24	3.9410	4.0800	3.9105	3.9105	-4.808%	21,069	+9,013.924%
2023-10-23	4.0260	4.1080	3.9735	4.1080	+4.516%	4,926	+8,575.755%
2023-10-20	3.8000	3.9305	3.8000	3.9305	-1.368%	23,577	+8,967.549%
2023-10-19	3.9375	3.9850	3.9375	3.9850	+0.239%	8,931	+8,843.538%
2023-10-18	3.9315	3.9755	3.8945	3.9755	+2.686%	25,078	+8,864.910%
2023-10-17	3.8105	3.8715	3.8105	3.8715	-0.807%	51,798	+9,105.734%
2023-10-16	3.8335	3.9030	3.7610	3.9030	+1.866%	250	+9,031.437%
2023-10-13	3.7985	3.8315	3.7985	3.8315	+0.170%	4,236	+9,201.840%
2023-10-12	3.8165	3.8610	3.8165	3.8250	-0.907%	40,801	+9,217.647%
2023-10-11	3.8545	3.8600	3.8545	3.8600	-1.203%	3,484	+9,133.161%
2023-10-10	3.7290	3.9070	3.7290	3.9070	+1.745%	16,779	+9,022.089%
2023-10-09	3.8880	3.9210	3.8400	3.8400	-1.425%	17,623	+9,181.250%
2023-10-06	3.6905	3.8955	3.6905	3.8955	+3.315%	28,341	+9,049.018%
2023-10-05	3.7305	3.7705	3.7305	3.7705	-0.409%	1,312	+9,352.327%
2023-10-04	3.8470	3.9345	3.7860	3.7860	+1.925%	134,373	+9,313.629%
2023-10-03	3.7905	3.7905	3.7145	3.7145	-3.682%	2,985	+9,494.831%
2023-10-02	3.9200	3.9200	3.8185	3.8565	-0.052%	1,121	+9,141.540%
2023-09-29	3.9480	3.9480	3.8515	3.8585	+0.705%	6,663	+9,136.750%
2023-09-28	3.8880	3.8880	3.8315	3.8315	-1.882%	10,680	+9,201.840%
2023-09-27	3.7535	3.9050	3.7535	3.9050	+3.718%	10,973	+9,026.761%
2023-09-26	3.5705	3.9000	3.5705	3.7650	-2.030%	37,513	+9,366.135%
2023-09-25	3.9000	3.9000	3.7145	3.8430	-2.375%	101,705	+9,174.005%
2023-09-22	4.0105	4.0105	3.9175	3.9365	-2.272%	16,194	+8,953.728%
2023-09-21	4.0000	4.0280	4.0000	4.0280	+1.054%	9,717	+8,748.064%
2023-09-20	3.7365	3.9860	3.7365	3.9860	+1.970%	196,346	+8,841.295%
2023-09-19	3.8745	3.9090	3.8745	3.9090	-3.015%	28,787	+9,017.421%
2023-09-18	4.0505	4.0505	3.9240	4.0305	-0.149%	12,315	+8,742.575%
2023-09-15	3.9985	4.0365	3.8905	4.0365	+0.573%	13,070	+8,729.431%
2023-09-14	4.0000	4.0800	4.0000	4.0135	-0.913%	3,132	+8,780.030%
2023-09-13	3.9765	4.0505	3.9240	4.0505	+4.314%	11,030	+8,698.914%
2023-09-12	3.9745	4.0440	3.8830	3.8830	-3.850%	19,042	+9,078.470%
2023-09-11	4.0000	4.0460	4.0000	4.0385	-1.392%	26,804	+8,725.059%
2023-09-08	4.0010	4.1260	4.0010	4.0955	+0.701%	11,866	+8,602.234%
2023-09-07	4.2480	4.2480	4.0670	4.0670	-6.484%	17,534	+8,663.216%
2023-09-06	4.4785	4.4785	4.3305	4.3490	-3.398%	10,157	+8,094.987%
2023-09-05	4.2800	4.5020	4.2800	4.5020	+3.459%	30,009	+7,816.482%
2023-09-04	4.3965	4.5460	4.3515	4.3515	-5.371%	66,276	+8,090.279%
2023-09-01	4.5145	4.5985	4.3765	4.5985	+3.407%	36,878	+7,650.353%
2023-08-31	4.0505	4.6250	4.0505	4.4470	+8.226%	58,530	+7,914.392%
2023-08-30	4.1000	4.1090	4.0880	4.1090	+2.062%	16,374	+8,573.643%
2023-08-29	4.0505	4.0505	3.8755	4.0260	+0.763%	16,353	+8,752.459%
2023-08-25	3.9670	3.9955	3.8420	3.9955	+4.376%	63,582	+8,820.035%
2023-08-24	3.7905	3.8420	3.6840	3.8280	+0.777%	54,619	+9,210.345%
2023-08-23	3.7000	3.8090	3.6585	3.7985	+0.026%	31,554	+9,282.651%
2023-08-22	3.9305	3.9610	3.7975	3.7975	-1.670%	44,319	+9,285.122%
2023-08-21	3.9305	3.9305	3.8315	3.8620	+2.237%	15,866	+9,128.379%
2023-08-18	3.8305	3.9385	3.7775	3.7775	-4.500%	30,768	+9,334.811%
2023-08-17	3.9660	3.9660	3.9555	3.9555	+0.393%	26,620	+8,910.239%
2023-08-16	3.8305	3.9840	3.8305	3.9400	-0.203%	15,159	+8,945.685%
2023-08-15	3.9800	4.0040	3.9480	3.9480	-0.978%	10,898	+8,927.356%
2023-08-14	4.2800	4.2800	3.9800	3.9870	-5.967%	1,366,254	+8,839.052%
2023-08-11	4.2610	4.3420	4.2170	4.2400	-2.775%	623,027	+8,305.660%
2023-08-10	4.3585	4.3610	4.2030	4.3610	+1.324%	3,200	+8,072.438%
2023-08-09	4.2600	4.3470	4.2600	4.3040	+1.870%	13,606	+8,180.669%
2023-08-08	4.2505	4.2505	4.2250	4.2250	-3.096%	10,574	+8,335.503%
2023-08-07	4.4040	4.4040	4.3600	4.3600	-0.502%	19,886	+8,074.312%
2023-08-04	4.3060	4.3820	4.2305	4.3820	+1.659%	45,671	+8,033.272%
2023-08-03	4.1220	4.3105	4.1220	4.3105	+2.607%	37,016	+8,168.182%
2023-08-02	4.2505	4.2505	4.0870	4.2010	+0.382%	79,577	+8,383.694%
2023-08-01	4.3185	4.3185	4.0325	4.1850	-3.069%	91,558	+8,416.129%
2023-07-31	4.2305	4.3175	4.1650	4.3175	+4.162%	54,080	+8,154.777%
2023-07-28	3.9890	4.2270	3.9400	4.1450	+5.498%	1,279,699	+8,498.311%
2023-07-27	4.1460	4.2545	3.9290	3.9290	-2.482%	62,442	+8,971.010%
2023-07-26	4.0800	4.0800	4.0290	4.0290	-2.398%	22,938	+8,745.867%
2023-07-25	3.9105	4.1280	3.8280	4.1280	+7.207%	36,711	+8,533.721%
2023-07-24	3.8440	3.8505	3.7240	3.8505	-1.028%	18,354	+9,155.941%
2023-07-21	4.0000	4.0430	3.8905	3.8905	-2.738%	12,397	+9,060.776%
2023-07-20	3.8120	4.0290	3.8070	4.0000	+3.266%	1,241,407	+8,810.000%
2023-07-19	3.9280	3.9280	3.8460	3.8735	+5.201%	58,360	+9,100.981%
2023-07-18	3.5470	3.6820	3.5260	3.6820	+4.632%	26,327	+9,579.522%
2023-07-17	3.5240	3.5430	3.3800	3.5190	+0.629%	1,633,369	+10,027.877%
2023-07-14	3.7050	3.7500	3.4970	3.4970	-7.241%	1,443,406	+10,091.593%
2023-07-13	3.6700	3.9480	3.6700	3.7700	+2.809%	2,110,771	+9,353.581%
2023-07-12	3.3640	3.7600	3.3640	3.6670	+7.003%	1,844,726	+9,619.116%
2023-07-11	3.4200	3.4400	3.4200	3.4270	+3.006%	17,141	+10,299.767%
2023-07-10	3.3600	3.3600	3.3270	3.3270	-1.041%	22,085	+10,612.353%
2023-07-07	3.3710	3.3800	3.2310	3.3620	+1.925%	1,348,113	+10,500.833%
2023-07-06	3.6935	3.6935	3.2985	3.2985	-7.058%	64,652	+10,704.911%
2023-07-05	3.6505	3.7185	3.5490	3.5490	-3.691%	25,879	+9,942.265%
2023-07-04	3.8060	3.8060	3.6850	3.6850	-1.969%	750,540	+9,571.642%
2023-07-03	3.8530	3.8800	3.6960	3.7590	-1.777%	887,850	+9,381.245%
2023-06-30	3.7810	3.8580	3.6510	3.8270	+1.782%	1,786,437	+9,212.778%
2023-06-29	4.1310	4.2330	3.7000	3.7600	-9.767%	2,803,344	+9,378.723%
2023-06-28	3.9590	4.1950	3.9590	4.1670	+3.721%	2,580,574	+8,452.916%
2023-06-27	4.0240	4.0240	4.0175	4.0175	+2.279%	22,337	+8,771.189%
2023-06-26	3.9050	3.9900	3.8720	3.9280	+0.615%	924,427	+8,973.320%
2023-06-23	4.0710	4.1280	3.8870	3.9040	-2.106%	1,633,319	+9,029.098%
2023-06-22	3.9505	4.1400	3.9060	3.9880	-0.524%	37,998	+8,836.810%
2023-06-21	3.9530	4.2000	3.7900	4.0090	+1.327%	3,171,099	+8,789.998%
2023-06-20	4.0800	4.1090	3.8315	3.9565	-3.524%	117,588	+8,907.962%
2023-06-19	3.7505	4.1070	3.6800	4.1010	+8.535%	128,669	+8,590.563%
2023-06-16	3.9555	4.0800	3.7785	3.7785	+2.774%	162,286	+9,332.314%
2023-06-15	3.5105	3.8010	3.5105	3.6765	+12.088%	211,027	+9,594.002%
2023-06-14	3.2550	3.3450	3.2290	3.2800	+0.923%	1,782,227	+10,765.854%
2023-06-13	3.3310	3.4290	3.2400	3.2500	-1.306%	3,068,998	+10,866.154%
2023-06-12	3.3020	3.3070	3.2230	3.2930	-4.022%	1,547,357	+10,722.958%
2023-06-08	3.4530	3.5090	3.3840	3.4310	-4.242%	1,345,943	+10,287.642%
2023-06-06	3.5830	3.7660	3.5830	3.5830	-3.683%	78,277	+9,846.972%
2023-06-05	3.4950	3.9670	3.4950	3.7200	+6.164%	153,287	+9,480.645%
2023-06-02	3.4300	3.6600	3.4300	3.5040	+0.258%	1,514,222	+10,071.233%
2023-06-01	3.4950	3.4950	3.4950	3.4950	+1.806%	56,273	+10,097.425%
2023-05-31	3.5000	3.6850	3.3840	3.4330	-4.133%	2,661,630	+10,281.590%
2023-05-30	4.1600	4.1600	3.5570	3.5810	-11.798%	110,998	+9,852.527%
2023-05-26	4.3800	4.5520	4.0300	4.0600	-2.894%	3,004,849	+8,678.325%
2023-05-25	4.3710	4.4090	4.1810	4.1810	-3.995%	680,797	+8,424.276%
2023-05-24	4.5600	4.5600	4.3170	4.3550	-4.180%	49,288	+8,083.697%
2023-05-23	4.5280	4.6040	4.4560	4.5450	+2.365%	14,525	+7,741.584%
2023-05-22	4.4000	4.4420	4.3680	4.4400	+0.113%	18,402	+7,927.027%
2023-05-19	4.5200	4.7510	4.4290	4.4350	-3.671%	61,897	+7,936.077%
2023-05-18	4.4800	4.6800	4.3200	4.6040	+6.574%	17,436	+7,641.095%
2023-05-17	3.9800	4.3200	3.9400	4.3200	+6.404%	22,523	+8,150.000%
2023-05-16	4.0000	4.2400	3.9600	4.0600	+1.373%	42,631	+8,678.325%
2023-05-15	4.6500	4.8000	3.8200	4.0050	-20.693%	6,239,134	+8,798.876%
2023-05-12	5.0500	5.4820	4.9900	5.0500	+1.000%	3,459,034	+6,957.426%
2023-05-11	4.9180	5.1600	4.4500	5.0000	+2.585%	7,219,697	+7,028.000%
2023-05-10	6.3100	6.3100	4.8740	4.8740	-23.341%	4,228,131	+7,212.269%
2023-05-09	6.9420	7.0140	6.3580	6.3580	-8.754%	1,152,935	+5,505.536%
2023-05-05	6.8420	7.0800	6.8280	6.9680	+1.842%	323,656	+5,014.811%
2023-05-04	7.3580	7.4320	6.7600	6.8420	-7.215%	750,022	+5,109.003%
2023-05-03	7.4120	7.4760	7.2500	7.3740	+0.299%	179,885	+4,733.198%
2023-05-02	7.5000	7.5800	7.2980	7.3520	-0.217%	255,214	+4,747.661%
2023-04-28	7.3780	7.4320	7.1520	7.3680	+2.248%	212,213	+4,737.134%
2023-04-27	7.2620	7.3360	7.1540	7.2060	-0.470%	240,119	+4,845.878%
2023-04-26	7.2380	7.3280	7.0160	7.2400	-1.066%	545,074	+4,822.652%
2023-04-25	7.4500	7.4680	7.1960	7.3180	-2.322%	327,324	+4,770.183%
2023-04-24	7.7000	7.7620	7.3600	7.4920	-4.488%	454,206	+4,657.074%
2023-04-21	7.5860	7.9240	7.5700	7.8440	+3.510%	341,383	+4,443.600%
2023-04-20	7.2300	7.6800	7.2300	7.5780	+2.129%	243,230	+4,603.088%
2023-04-19	7.1000	7.4300	7.0700	7.4200	+3.573%	416,132	+4,703.235%
2023-04-18	7.4860	7.5480	7.1640	7.1640	-3.398%	359,634	+4,874.874%
2023-04-17	7.0480	7.5840	7.0480	7.4160	+5.731%	600,205	+4,705.825%
2023-04-14	7.0000	7.1500	7.0000	7.0140	-0.142%	354,260	+4,981.266%
2023-04-13	7.3200	7.4420	7.0240	7.0240	-3.277%	469,458	+4,974.032%
2023-04-12	7.3840	7.6100	7.2620	7.2620	-4.397%	448,568	+4,807.739%
2023-04-11	7.6840	7.8420	7.5700	7.5960	+0.663%	246,182	+4,591.943%
2023-04-06	7.5000	7.6520	7.4320	7.5460	-0.711%	204,087	+4,623.032%
2023-04-05	7.8400	7.8600	7.4720	7.6000	-2.987%	353,586	+4,589.474%
2023-04-04	8.1560	8.1800	7.8340	7.8340	-2.900%	325,214	+4,449.400%
2023-04-03	8.1740	8.3720	7.9600	8.0680	-1.670%	523,666	+4,317.452%
2023-03-31	8.1050	8.2450	7.9950	8.2050	+1.736%	406,315	+4,243.693%
2023-03-30	7.5300	8.0650	7.4700	8.0650	+8.401%	530,194	+4,319.095%
2023-03-29	7.2800	7.5150	7.0300	7.4400	+3.477%	438,952	+4,690.323%
2023-03-28	7.0050	7.3700	7.0050	7.1900	-0.622%	577,312	+4,856.885%
2023-03-27	7.5250	7.6400	7.0900	7.2350	-2.951%	322,718	+4,826.054%
2023-03-24	7.8200	7.8200	7.4350	7.4550	-3.307%	215,351	+4,680.684%
2023-03-23	7.6000	7.7600	7.5600	7.7100	-0.772%	383,672	+4,522.568%
2023-03-22	7.7200	7.9600	7.4950	7.7700	+2.237%	326,096	+4,486.873%
2023-03-21	7.4000	7.7400	7.3300	7.6000	+5.263%	385,393	+4,589.474%
2023-03-20	7.1200	7.3700	6.8650	7.2200	-2.102%	610,576	+4,836.288%
2023-03-17	8.0800	8.1500	7.2700	7.3750	-7.465%	1,180,182	+4,732.542%
2023-03-16	7.9750	8.2750	7.8200	7.9700	+1.593%	507,889	+4,371.769%
2023-03-15	8.3950	8.4650	7.7100	7.8450	-7.488%	609,254	+4,443.021%
2023-03-14	8.2050	8.7200	8.0250	8.4800	+3.100%	540,532	+4,102.830%
2023-03-13	8.1350	8.5000	7.9300	8.2250	-0.963%	455,743	+4,233.131%
2023-03-10	8.7000	8.7150	8.2550	8.3050	-8.636%	777,614	+4,191.391%
2023-03-09	9.2500	9.2650	8.8450	9.0900	-2.363%	518,068	+3,820.792%
2023-03-08	9.2300	9.3800	8.9250	9.3100	-0.268%	556,663	+3,728.142%
2023-03-07	9.2800	9.6100	9.2400	9.3350	-0.850%	442,249	+3,717.890%
2023-03-06	9.4300	9.5900	9.1350	9.4150	+1.784%	646,199	+3,685.449%
2023-03-03	8.7300	9.2500	8.6450	9.2500	+6.139%	505,449	+3,752.973%
2023-03-02	8.7950	8.8850	8.4800	8.7150	+1.930%	363,602	+3,989.501%
2023-03-01	8.9400	8.9400	8.5200	8.5500	-2.286%	391,328	+4,068.421%
2023-02-28	8.5150	8.7500	8.3450	8.7500	+2.399%	585,261	+3,973.143%
2023-02-27	8.3250	8.5800	8.2400	8.5450	+3.954%	208,162	+4,070.860%
2023-02-24	8.5550	8.5550	8.1550	8.2200	-2.143%	381,338	+4,235.766%
2023-02-23	8.1400	8.6400	8.1400	8.4000	+3.704%	418,825	+4,142.857%
2023-02-22	8.1500	8.2550	7.9450	8.1000	-0.978%	520,474	+4,300.000%
2023-02-21	8.3000	8.4000	8.1600	8.1800	-1.208%	269,727	+4,256.968%
2023-02-20	8.0800	8.3500	8.0800	8.2800	-0.719%	261,414	+4,204.348%
2023-02-17	8.0800	8.4800	8.0150	8.3400	+1.091%	406,193	+4,173.381%
2023-02-16	8.4400	8.6100	8.1000	8.2500	-0.662%	438,813	+4,220.000%
2023-02-15	8.2200	8.3250	8.0650	8.3050	+1.528%	293,488	+4,191.391%
2023-02-14	8.3300	8.5000	8.1150	8.1800	-0.848%	390,456	+4,256.968%
2023-02-13	8.2000	8.3550	8.0800	8.2500	+0.121%	471,871	+4,220.000%
2023-02-10	8.8750	9.0100	8.1450	8.2400	-8.950%	1,025,805	+4,225.243%
2023-02-09	9.0550	9.2600	8.9400	9.0500	+0.556%	600,512	+3,838.122%
2023-02-08	9.2700	9.4700	8.8700	9.0000	-1.478%	445,798	+3,860.000%
2023-02-07	9.3450	9.3450	8.9300	9.1350	-0.164%	419,596	+3,801.478%
2023-02-06	9.4400	9.4750	9.0250	9.1500	-4.984%	530,042	+3,795.082%
2023-02-03	9.4500	9.7200	9.2450	9.6300	-1.935%	780,107	+3,600.935%
2023-02-02	9.0500	10.1500	9.0500	9.8200	+10.151%	1,201,468	+3,529.328%
2023-02-01	8.7600	8.9950	8.6500	8.9150	+2.178%	881,231	+3,897.757%
2023-01-31	8.4100	8.8100	8.3900	8.7250	-0.286%	1,331,028	+3,984.814%
2023-01-30	8.1200	8.8150	7.9500	8.7500	+7.958%	1,136,174	+3,973.143%
2023-01-27	8.0000	8.1800	7.9450	8.1050	+1.313%	391,857	+4,297.286%
2023-01-26	7.8450	8.0800	7.8450	8.0000	+2.828%	616,241	+4,355.000%
2023-01-25	7.7150	7.9350	7.4550	7.7800	+1.236%	767,831	+4,480.977%
2023-01-24	7.3900	7.8300	7.2450	7.6850	+3.362%	880,481	+4,537.606%
2023-01-23	7.7500	7.8950	7.3350	7.4350	-4.434%	773,298	+4,693.544%
2023-01-20	7.6600	7.9650	7.4400	7.7800	+11.143%	1,681,470	+4,480.977%
2023-01-19	7.3900	7.4250	6.9350	7.0000	-7.955%	878,454	+4,991.429%
2023-01-18	7.5750	7.7350	7.2850	7.6050	+2.909%	512,486	+4,586.391%
2023-01-17	7.8300	7.8850	7.3050	7.3900	-5.680%	966,092	+4,722.733%
2023-01-16	7.4050	8.1100	7.4050	7.8350	+5.168%	808,794	+4,448.819%
2023-01-13	7.1600	7.6400	6.9850	7.4500	+5.152%	1,192,683	+4,683.893%
2023-01-12	5.7100	7.1700	5.6000	7.0850	+20.904%	2,245,591	+4,930.346%
2023-01-11	5.7600	5.9750	5.6450	5.8600	+1.296%	449,444	+5,981.911%
2023-01-10	5.8750	5.9750	5.6400	5.7850	-2.609%	474,014	+6,060.761%
2023-01-09	5.8700	6.0450	5.7750	5.9400	+1.193%	631,064	+5,900.000%
2023-01-06	5.7700	5.9100	5.5100	5.8700	+1.733%	788,288	+5,971.550%
2023-01-05	5.7500	6.0100	5.7450	5.7700	+1.228%	802,247	+6,076.776%
2023-01-04	5.3100	5.7000	5.3100	5.7000	+7.042%	658,319	+6,152.632%
2023-01-03	5.2700	5.4650	5.2000	5.3250	+4.310%	922,617	+6,592.958%

.dark-mode .cKCLMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKCLMG{ color: #333333; background-color: white; border: 2px solid #333333; }ASCASOS PLCstock LSE

ASC
ASOS PLC
stock LSE