Dark

ASOMY
ASOS PLC UNSP/ADR
stock OTC ADR

EOD

Jul 29, 2026

4.94USD-2.449%(-0.12)327

Pre-market

0.00USD-100.000%(-5.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	5.02000	5.0200	4.9400	4.9400	-2.449%	327	0.000%
2026-07-28	5.06400	5.0640	5.0640	5.0640	+1.789%	312	-2.449%
2026-07-27	4.97500	4.9750	4.9750	4.9750	+7.220%	1,040	-0.704%
2026-07-17	4.64000	4.6400	4.6400	4.6400	-5.112%	2,954	+6.466%
2026-07-15	4.50000	4.8900	4.5000	4.8900	+8.186%	8,021	+1.022%
2026-07-10	4.55000	4.5500	4.5200	4.5200	+2.961%	1,215	+9.292%
2026-07-09	4.24000	4.3900	4.2400	4.3900	+16.771%	276	+12.528%
2026-07-08	3.75950	3.7595	3.7595	3.7595	-1.429%	1,650	+31.400%
2026-07-06	4.04000	4.0400	3.8140	3.8140	+4.208%	756	+29.523%
2026-06-24	3.66000	3.6600	3.6600	3.6600	+3.683%	201	+34.973%
2026-06-18	3.53000	3.5300	3.5300	3.5300	-4.336%	269	+39.943%
2026-06-16	3.69000	3.6900	3.6900	3.6900	-3.261%	396	+33.875%
2026-06-15	3.81440	3.8144	3.8144	3.8144	+1.717%	311	+29.509%
2026-06-12	3.75000	3.7500	3.7500	3.7500	-2.216%	5,608	+31.733%
2026-06-09	3.83500	3.8350	3.8350	3.8350	+2.595%	320	+28.814%
2026-06-08	3.75000	3.7500	3.7380	3.7380	+5.296%	1,106	+32.156%
2026-06-04	3.55000	3.5500	3.5500	3.5500	+6.129%	176	+39.155%
2026-06-03	3.38560	3.3856	3.3200	3.3450	-4.429%	4,112	+47.683%
2026-05-29	3.68000	3.6800	3.4200	3.5000	+0.287%	9,563	+41.143%
2026-05-28	3.49000	3.4900	3.4900	3.4900	-2.786%	1,016	+41.547%
2026-05-27	3.55000	3.5900	3.5400	3.5900	+2.865%	4,529	+37.604%
2026-05-26	3.44000	3.4900	3.4400	3.4900	+7.335%	214	+41.547%
2026-05-22	3.25150	3.2515	3.2515	3.2515	-0.566%	250	+51.930%
2026-05-21	3.13000	3.2700	3.1300	3.2700	+5.382%	3,950	+51.070%
2026-05-20	3.10700	3.1200	3.1013	3.1030	+0.583%	9,261	+59.201%
2026-05-19	3.10000	3.1000	3.0850	3.0850	-7.357%	8,514	+60.130%
2026-05-18	3.22850	3.3300	3.2285	3.3300	+7.074%	376	+48.348%
2026-05-15	3.11000	3.1100	3.1100	3.1100	+2.984%	182	+58.842%
2026-05-08	2.97485	3.0199	2.9740	3.0199	+0.663%	7,834	+63.582%
2026-05-07	3.01000	3.0100	3.0000	3.0000	-2.280%	2,764	+64.667%
2026-05-06	3.07000	3.0700	3.0700	3.0700	+2.333%	5,040	+60.912%
2026-05-04	3.00000	3.0000	3.0000	3.0000	+0.334%	898	+64.667%
2026-04-30	2.99000	2.9900	2.9900	2.9900	-2.916%	2,337	+65.217%
2026-04-29	3.07930	3.0900	3.0793	3.0798	-6.104%	10,010	+60.400%
2026-04-28	3.31000	3.3100	3.2800	3.2800	-8.380%	5,225	+50.610%
2026-04-24	3.51000	3.5800	3.5100	3.5800	+5.605%	222	+37.989%
2026-04-23	3.30560	3.3900	3.3056	3.3900	+12.625%	5,695	+45.723%
2026-04-22	3.02000	3.0300	3.0000	3.0100	-1.308%	23,198	+64.120%
2026-04-21	3.04990	3.0499	3.0499	3.0499	-0.003%	3,024	+61.973%
2026-04-20	3.05000	3.0500	3.0500	3.0500	+10.347%	14,725	+61.967%
2026-04-13	2.82000	2.8290	2.7640	2.7640	-4.360%	2,768	+78.726%
2026-04-10	2.91650	2.9165	2.8900	2.8900	+5.305%	8,770	+70.934%
2026-04-09	2.74440	2.7444	2.7444	2.7444	-6.046%	100	+80.003%
2026-04-08	2.92100	2.9210	2.9210	2.9210	+17.309%	5,004	+69.120%
2026-04-07	2.70000	2.7000	2.4900	2.4900	-16.443%	202	+98.394%
2026-04-01	2.88000	2.9800	2.8600	2.9800	+3.418%	5,404	+65.772%
2026-03-30	2.88000	2.8900	2.8600	2.8815	-1.689%	11,247	+71.438%
2026-03-27	2.93100	2.9310	2.9310	2.9310	-4.059%	179	+68.543%
2026-03-26	3.07000	3.0700	3.0550	3.0550	-5.710%	610	+61.702%
2026-03-25	3.18000	3.2400	3.1250	3.2400	+18.681%	6,696	+52.469%
2026-03-24	2.73000	2.7300	2.7300	2.7300	-5.536%	713	+80.952%
2026-03-20	2.97000	2.9700	2.8900	2.8900	-1.918%	211	+70.934%
2026-03-19	2.90000	2.9465	2.9000	2.9465	-6.162%	668	+67.657%
2026-03-12	3.15970	3.1597	3.1303	3.1400	-15.818%	1,911	+57.325%
2026-03-06	3.73000	3.7300	3.7300	3.7300	+0.539%	890	+32.440%
2026-03-05	3.74000	3.7400	3.7100	3.7100	-0.269%	7,513	+33.154%
2026-03-02	3.69000	3.7200	3.6900	3.7200	-1.587%	324	+32.796%
2026-02-27	3.78000	3.7800	3.7800	3.7800	+0.800%	454	+30.688%
2026-02-26	3.75000	3.7590	3.7500	3.7500	0.000%	44,989	+31.733%
2026-02-24	3.75000	3.7500	3.7500	3.7500	+0.531%	1,004	+31.733%
2026-02-23	3.73020	3.7302	3.7302	3.7302	-1.317%	165	+32.433%
2026-02-17	3.85500	3.8550	3.7800	3.7800	-5.025%	2,828	+30.688%
2026-02-11	3.90500	3.9800	3.9050	3.9800	+1.401%	1,450	+24.121%
2026-02-05	3.92500	3.9250	3.9250	3.9250	-13.893%	2,133	+25.860%
2026-02-02	4.49000	4.5583	4.4900	4.5583	+1.514%	759	+8.374%
2026-01-30	4.49030	4.4903	4.4903	4.4903	+0.897%	618	+10.015%
2026-01-29	4.48000	4.4800	4.4504	4.4504	+0.916%	1,278	+11.001%
2026-01-28	4.41000	4.4100	4.4100	4.4100	-1.342%	520	+12.018%
2026-01-27	4.47000	4.4700	4.4700	4.4700	+1.246%	252	+10.515%
2026-01-26	4.41500	4.4150	4.4150	4.4150	+5.345%	865	+11.891%
2026-01-23	4.19100	4.1910	4.1800	4.1910	+3.768%	1,280	+17.872%
2026-01-16	3.98000	4.0388	3.9800	4.0388	-1.732%	1,315	+22.314%
2026-01-15	3.99000	4.1100	3.9900	4.1100	+3.804%	11,280	+20.195%
2026-01-14	3.96000	4.0200	3.9012	3.9594	+2.046%	4,672	+24.766%
2026-01-13	3.88000	3.8800	3.8800	3.8800	-3.483%	119	+27.320%
2026-01-12	4.02000	4.0200	4.0200	4.0200	+1.477%	353	+22.886%
2026-01-09	3.96500	3.9650	3.9615	3.9615	-1.061%	1,491	+24.700%
2026-01-07	4.00400	4.0040	4.0040	4.0040	+0.100%	130	+23.377%
2026-01-06	3.98000	4.0000	3.9800	4.0000	+3.362%	3,700	+23.500%
2026-01-05	3.87000	3.8700	3.8699	3.8699	-0.772%	858	+27.652%
2026-01-02	3.76000	3.9000	3.7600	3.9000	+4.000%	449	+26.667%
2025-12-29	3.61000	3.7500	3.6100	3.7500	+1.488%	1,421	+31.733%
2025-12-19	3.67000	3.6950	3.6700	3.6950	+4.379%	1,324	+33.694%
2025-12-18	3.54000	3.5400	3.5400	3.5400	+1.395%	450	+39.548%
2025-12-17	3.49130	3.4913	3.4913	3.4913	+3.293%	4,265	+41.495%
2025-12-12	3.38000	3.3800	3.3800	3.3800	0.000%	357	+46.154%
2025-12-09	3.38000	3.3800	3.3800	3.3800	+1.761%	526	+46.154%
2025-12-03	3.32150	3.3215	3.3215	3.3215	+3.797%	300	+48.728%
2025-11-28	3.18000	3.2000	3.1800	3.2000	+2.564%	514	+54.375%
2025-11-26	3.04970	3.1200	3.0497	3.1200	+2.305%	343	+58.333%
2025-11-21	3.01000	3.0497	3.0000	3.0497	-11.876%	699	+61.983%
2025-11-14	3.31040	3.5900	3.3104	3.4607	+4.781%	6,038	+42.746%
2025-11-13	3.50000	3.6295	3.3028	3.3028	+11.581%	11,771	+49.570%
2025-11-11	2.99000	2.9900	2.9600	2.9600	0.000%	4,018	+66.892%
2025-11-10	2.96000	2.9600	2.9600	2.9600	+0.629%	253	+66.892%
2025-11-07	2.94150	2.9415	2.9415	2.9415	-4.497%	467	+67.942%
2025-11-06	3.08000	3.0800	3.0800	3.0800	+1.667%	1,664	+60.390%
2025-11-04	3.04000	3.0400	3.0295	3.0295	-2.901%	1,616	+63.063%
2025-11-03	3.11000	3.1200	3.1100	3.1200	-5.455%	259	+58.333%
2025-10-31	3.30000	3.3000	3.3000	3.3000	-0.602%	141	+49.697%
2025-10-30	3.32000	3.3200	3.3200	3.3200	-5.148%	100	+48.795%
2025-10-29	3.50020	3.5002	3.5002	3.5002	-4.627%	100	+41.135%
2025-10-28	3.52000	3.6700	3.5200	3.6700	+7.625%	365	+34.605%
2025-10-27	3.41000	3.4100	3.4100	3.4100	+4.122%	536	+44.868%
2025-10-24	3.27500	3.2750	3.2750	3.2750	-3.676%	1,228	+50.840%
2025-10-23	3.40000	3.4000	3.4000	3.4000	+3.343%	431	+45.294%
2025-10-22	3.29000	3.2900	3.2900	3.2900	+2.492%	214	+50.152%
2025-10-14	3.21000	3.2100	3.2100	3.2100	-2.986%	315	+53.894%
2025-10-13	3.25000	3.3088	3.2500	3.3088	-7.833%	2,150	+49.299%
2025-10-03	3.59000	3.5900	3.5900	3.5900	-2.718%	1,312	+37.604%
2025-10-01	3.69030	3.6903	3.6903	3.6903	-1.064%	175	+33.864%
2025-09-30	3.74000	3.7893	3.7300	3.7300	-0.054%	2,326	+32.440%
2025-09-19	3.75000	3.7500	3.7250	3.7320	-3.814%	1,382	+32.369%
2025-09-17	3.83000	3.8900	3.8300	3.8800	-5.329%	1,425	+27.320%
2025-08-26	4.09840	4.0984	4.0984	4.0984	-0.039%	290	+20.535%
2025-08-22	4.09000	4.1000	4.0900	4.1000	+0.522%	2,391	+20.488%
2025-08-20	4.06500	4.0787	4.0000	4.0787	-0.398%	821	+21.117%
2025-08-18	4.09500	4.0950	4.0950	4.0950	-0.847%	236	+20.635%
2025-08-14	4.13000	4.1300	4.1300	4.1300	-0.242%	401	+19.613%
2025-08-12	4.11600	4.1400	4.1160	4.1400	-3.271%	338	+19.324%
2025-08-08	4.28000	4.2800	4.2800	4.2800	+4.774%	119	+15.421%
2025-07-31	4.08500	4.0850	4.0850	4.0850	-0.122%	636	+20.930%
2025-07-29	4.36000	4.3600	4.0900	4.0900	-15.496%	329	+20.782%
2025-07-23	4.89000	4.8900	4.8400	4.8400	+8.886%	8,696	+2.066%
2025-07-22	4.46000	4.4600	4.4450	4.4450	-1.659%	3,425	+11.136%
2025-07-18	4.44000	4.5200	4.4400	4.5200	+6.856%	927	+9.292%
2025-07-17	4.26000	4.2600	4.2300	4.2300	-1.628%	516	+16.785%
2025-07-14	4.31000	4.3100	4.3000	4.3000	+2.381%	674	+14.884%
2025-07-11	4.20000	4.2000	4.2000	4.2000	-1.582%	6,123	+17.619%
2025-07-10	4.26750	4.2675	4.2675	4.2675	+3.832%	734	+15.759%
2025-07-03	4.16000	4.1600	4.1100	4.1100	-3.634%	5,002	+20.195%
2025-07-01	4.26500	4.2650	4.2650	4.2650	+2.821%	179	+15.826%
2025-06-27	4.14800	4.1480	4.1480	4.1480	+2.928%	1,302	+19.094%
2025-06-26	4.05110	4.0511	4.0300	4.0300	-3.050%	10,121	+22.581%
2025-06-18	4.14000	4.1568	4.1400	4.1568	-1.985%	2,000	+18.841%
2025-06-16	4.24100	4.2410	4.2410	4.2410	+0.976%	2,039	+16.482%
2025-06-12	4.20000	4.2000	4.2000	4.2000	+0.478%	103	+17.619%
2025-06-11	4.25000	4.2500	4.1800	4.1800	-3.820%	3,862	+18.182%
2025-06-09	4.31420	4.3460	4.3142	4.3460	+1.070%	2,388	+13.668%
2025-06-02	4.30000	4.3000	4.3000	4.3000	+3.614%	105	+14.884%
2025-05-30	4.18500	4.1850	4.1500	4.1500	+0.973%	10,403	+19.036%
2025-05-21	4.11000	4.1100	4.1100	4.1100	-3.408%	510	+20.195%
2025-05-16	4.25000	4.2550	4.2500	4.2550	+6.110%	600	+16.099%
2025-05-14	4.03000	4.0300	4.0100	4.0100	+11.339%	4,003	+23.192%
2025-05-09	3.60160	3.6016	3.6016	3.6016	-11.400%	184	+37.161%
2025-04-29	4.06500	4.0650	4.0650	4.0650	+1.625%	143	+21.525%
2025-04-25	4.00000	4.0000	4.0000	4.0000	-7.834%	303	+23.500%
2025-04-23	4.18000	4.3400	4.1800	4.3400	+5.854%	652	+13.825%
2025-04-22	4.10000	4.1000	4.1000	4.1000	+11.413%	401	+20.488%
2025-04-21	3.68000	3.6800	3.6800	3.6800	-8.000%	234	+34.239%
2025-04-17	4.11000	4.2082	4.0000	4.0000	+6.952%	19,032	+23.500%
2025-04-15	3.74000	3.7400	3.7400	3.7400	0.000%	521	+32.086%
2025-04-14	3.74000	3.7400	3.7400	3.7400	+9.357%	210	+32.086%
2025-04-11	3.42340	3.4234	3.4200	3.4200	+0.293%	368	+44.444%
2025-04-10	3.45000	3.4500	3.4100	3.4100	+6.563%	630	+44.868%
2025-04-09	3.07000	3.2000	3.0700	3.2000	+0.156%	754	+54.375%
2025-04-08	3.19500	3.1950	3.1950	3.1950	-1.084%	730	+54.617%
2025-04-07	3.12000	3.3200	3.1200	3.2300	-5.000%	943	+52.941%
2025-04-04	3.46000	3.4600	3.4000	3.4000	-10.761%	577	+45.294%
2025-04-02	3.74000	3.8100	3.7400	3.8100	+6.573%	218	+29.659%
2025-04-01	3.60000	3.6000	3.5750	3.5750	-3.937%	6,090	+38.182%
2025-03-31	3.70500	3.7399	3.7050	3.7215	-1.024%	1,258	+32.742%
2025-03-28	3.74040	3.7600	3.7404	3.7600	+4.735%	8,266	+31.383%
2025-03-26	3.68500	3.6900	3.5900	3.5900	-12.439%	7,237	+37.604%
2025-03-24	3.90040	4.1000	3.9004	4.1000	+11.413%	3,501	+20.488%
2025-03-21	3.99500	4.0100	3.6800	3.6800	+15.361%	11,452	+34.239%
2025-03-20	3.24010	3.3500	3.1900	3.1900	+8.874%	16,361	+54.859%
2025-03-19	2.89750	2.9495	2.8900	2.9300	-5.331%	21,842	+68.601%
2025-03-17	3.04000	3.0950	3.0400	3.0950	-5.640%	1,982	+59.612%
2025-03-14	3.28000	3.2800	3.2800	3.2800	+3.470%	617	+50.610%
2025-03-12	3.36050	3.4473	3.1700	3.1700	-9.169%	3,643	+55.836%
2025-03-11	3.50000	3.5000	3.4900	3.4900	-0.286%	2,960	+41.547%
2025-03-10	3.71960	3.7196	3.5000	3.5000	-3.581%	7,604	+41.143%
2025-03-07	3.65000	3.6500	3.6300	3.6300	-1.090%	5,131	+36.088%
2025-03-06	3.66440	3.6700	3.6644	3.6700	-4.675%	653	+34.605%
2025-03-05	3.85000	3.8500	3.8500	3.8500	-2.900%	260	+28.312%
2025-03-04	3.96500	3.9650	3.9650	3.9650	-5.595%	134	+24.590%
2025-02-28	4.20000	4.2000	4.2000	4.2000	-2.778%	9,932	+17.619%
2025-02-26	4.28960	4.3200	4.2896	4.3200	-3.743%	1,510	+14.352%
2025-02-25	4.48800	4.4880	4.4880	4.4880	+1.321%	258	+10.071%
2025-02-24	4.42950	4.4295	4.4295	4.4295	-2.838%	101	+11.525%
2025-02-18	4.55890	4.5589	4.5589	4.5589	-2.379%	180	+8.359%
2025-02-14	4.67000	4.6700	4.6700	4.6700	0.000%	149	+5.782%
2025-02-13	4.70000	4.7500	4.6700	4.6700	-4.099%	1,014	+5.782%
2025-02-10	4.86960	4.8696	4.8696	4.8696	-1.235%	176	+1.446%
2025-02-04	4.93050	4.9305	4.9305	4.9305	-10.355%	403	+0.193%
2025-01-31	5.30000	5.5000	5.2600	5.5000	+1.852%	1,390	-10.182%
2025-01-30	5.38000	5.4300	5.3800	5.4000	+10.656%	13,797	-8.519%
2025-01-29	4.88000	4.8800	4.8800	4.8800	-2.982%	1,131	+1.230%
2025-01-28	5.02000	5.0300	5.0200	5.0300	+1.260%	5,557	-1.789%
2025-01-27	4.98000	4.9800	4.9674	4.9674	+1.583%	1,310	-0.552%
2025-01-23	4.89000	4.8900	4.8900	4.8900	-1.622%	1,023	+1.022%
2025-01-22	4.97060	4.9706	4.9706	4.9706	-0.687%	153	-0.616%
2025-01-21	5.00500	5.0050	5.0050	5.0050	+1.009%	123	-1.299%
2025-01-17	4.95500	4.9550	4.9550	4.9550	+0.929%	120	-0.303%
2025-01-16	4.90940	4.9094	4.9094	4.9094	-0.720%	129	+0.623%
2025-01-15	4.94500	4.9450	4.9450	4.9450	-3.418%	346	-0.101%
2025-01-06	5.12000	5.1200	5.1200	5.1200	-3.122%	232	-3.516%
2025-01-03	5.35000	5.3500	5.2850	5.2850	-3.734%	834	-6.528%
2024-12-31	5.49000	5.4900	5.4900	5.4900	+1.292%	339	-10.018%
2024-12-30	5.42000	5.4200	5.4200	5.4200	+5.243%	1,902	-8.856%
2024-12-24	5.15000	5.1500	5.1500	5.1500	+1.562%	208	-4.078%
2024-12-23	5.13000	5.1300	5.0708	5.0708	+1.619%	323	-2.579%
2024-12-19	4.99000	4.9900	4.9900	4.9900	+0.975%	1,245	-1.002%
2024-12-18	4.94180	4.9418	4.9418	4.9418	-3.669%	102	-0.036%
2024-12-17	5.04000	5.1300	4.9400	5.1300	+0.195%	1,832	-3.704%
2024-12-11	5.00000	5.1200	5.0000	5.1200	+6.445%	269	-3.516%
2024-12-10	4.81000	4.8100	4.8100	4.8100	-1.837%	116	+2.703%
2024-12-06	4.90000	4.9232	4.9000	4.9000	+0.823%	19,667	+0.816%
2024-12-05	4.86000	4.8600	4.8600	4.8600	+1.461%	1,108	+1.646%
2024-12-04	4.79000	4.7900	4.7900	4.7900	+0.209%	1,292	+3.132%
2024-12-03	4.78000	4.7800	4.7800	4.7800	+1.702%	4,065	+3.347%
2024-12-02	4.70000	4.7000	4.7000	4.7000	-1.053%	209	+5.106%
2024-11-29	4.75000	4.7500	4.7500	4.7500	+1.931%	381	+4.000%
2024-11-27	4.59050	4.6600	4.5905	4.6600	+3.902%	2,779	+6.009%
2024-11-22	4.47000	4.4850	4.4500	4.4850	-1.967%	5,161	+10.145%
2024-11-21	4.57500	4.5750	4.5750	4.5750	-0.370%	148	+7.978%
2024-11-15	4.59200	4.5920	4.5920	4.5920	+0.262%	256	+7.578%
2024-11-14	4.58000	4.5800	4.5800	4.5800	-0.055%	2,698	+7.860%
2024-11-12	4.58250	4.5825	4.5825	4.5825	-4.927%	1,638	+7.801%
2024-11-08	4.71000	4.8200	4.7100	4.8200	+11.316%	378	+2.490%
2024-11-07	4.33000	4.3300	4.3300	4.3300	-1.814%	1,623	+14.088%
2024-11-06	4.35000	4.4100	4.3500	4.4100	-2.649%	289	+12.018%
2024-11-05	4.50500	4.5300	4.5000	4.5300	-3.197%	3,260	+9.051%
2024-11-01	4.67960	4.6796	4.6796	4.6796	-0.222%	1,032	+5.565%
2024-10-30	4.76000	4.7610	4.6900	4.6900	-0.223%	1,221	+5.330%
2024-10-29	4.70050	4.7005	4.7005	4.7005	-4.071%	302	+5.095%
2024-10-28	4.90000	4.9000	4.9000	4.9000	-0.910%	1,090	+0.816%
2024-10-25	4.94500	4.9450	4.9450	4.9450	+3.658%	1,632	-0.101%
2024-10-23	4.77050	4.7705	4.7705	4.7705	-8.960%	912	+3.553%
2024-10-17	5.24000	5.2400	5.2400	5.2400	-3.676%	201	-5.725%
2024-10-15	5.36000	5.4400	5.3600	5.4400	+5.222%	5,773	-9.191%
2024-10-14	5.48000	5.4800	5.1700	5.1700	-6.347%	10,950	-4.449%
2024-10-11	5.52040	5.5204	5.5204	5.5204	-1.050%	2,102	-10.514%
2024-10-10	5.57900	5.5790	5.5790	5.5790	-0.464%	182	-11.454%
2024-10-07	5.60500	5.6050	5.6050	5.6050	-2.420%	6,311	-11.864%
2024-10-04	5.74400	5.7440	5.7440	5.7440	+1.664%	618	-13.997%
2024-10-03	5.67030	5.6750	5.6500	5.6500	-0.839%	742	-12.566%
2024-10-02	5.69780	5.6978	5.6978	5.6978	-0.908%	260	-13.300%
2024-09-27	5.78000	5.7800	5.7500	5.7500	+1.090%	1,522	-14.087%
2024-09-26	5.68800	5.6880	5.6880	5.6880	+0.317%	104	-13.150%
2024-09-25	5.67000	5.6700	5.6700	5.6700	-0.439%	100	-12.875%
2024-09-24	5.69500	5.6950	5.6950	5.6950	0.000%	1,501	-13.257%
2024-09-23	5.69500	5.6950	5.6950	5.6950	-3.311%	1,220	-13.257%
2024-09-20	5.87000	5.8900	5.8500	5.8900	+2.080%	5,505	-16.129%
2024-09-19	5.88940	5.8894	5.7700	5.7700	-1.199%	550	-14.385%
2024-09-17	5.84000	5.8400	5.8400	5.8400	+1.398%	380	-15.411%
2024-09-16	5.75950	5.7595	5.7595	5.7595	+2.848%	207	-14.229%
2024-09-13	5.63000	5.6710	5.6000	5.6000	+1.130%	736	-11.786%
2024-09-12	5.53740	5.5374	5.5374	5.5374	+0.406%	310	-10.788%
2024-09-11	5.50500	5.5150	5.5050	5.5150	-0.815%	553	-10.426%
2024-09-10	5.49000	5.5603	5.4900	5.5603	+0.186%	891	-11.156%
2024-09-05	5.72000	5.7300	5.3831	5.5500	+14.669%	5,747	-10.991%
2024-09-04	4.84000	4.8400	4.8400	4.8400	+2.313%	851	+2.066%
2024-09-03	4.73060	4.7306	4.7306	4.7306	-1.240%	278	+4.426%
2024-08-30	4.73000	4.7900	4.7300	4.7900	+5.275%	6,423	+3.132%
2024-08-29	4.66000	4.6600	4.5500	4.5500	+0.220%	729	+8.571%
2024-08-28	4.53040	4.5400	4.5304	4.5400	-1.326%	669	+8.811%
2024-08-27	4.65000	4.6500	4.6000	4.6010	+6.399%	2,102	+7.368%
2024-08-26	4.65000	4.7500	4.3243	4.3243	-7.004%	3,228	+14.238%
2024-08-23	4.59000	4.6500	4.5900	4.6500	+2.173%	2,746	+6.237%
2024-08-20	4.60000	4.6000	4.5511	4.5511	-2.546%	571	+8.545%
2024-08-19	4.67000	4.6700	4.6700	4.6700	+2.188%	650	+5.782%
2024-08-16	4.57000	4.5700	4.5700	4.5700	-0.637%	1,501	+8.096%
2024-08-15	4.59930	4.5993	4.5993	4.5993	-0.448%	194	+7.408%
2024-08-14	4.62000	4.6200	4.6200	4.6200	+2.439%	1,258	+6.926%
2024-08-13	4.51000	4.5100	4.5100	4.5100	+1.577%	242	+9.534%
2024-08-06	4.35130	4.4800	4.3513	4.4400	-1.333%	713	+11.261%
2024-08-05	4.44000	4.5000	4.3516	4.5000	-1.961%	813	+9.778%
2024-08-01	4.59000	4.5900	4.5900	4.5900	-1.923%	200	+7.625%
2024-07-30	4.68000	4.6800	4.6800	4.6800	+1.485%	513	+5.556%
2024-07-29	4.71500	4.7150	4.6115	4.6115	-1.506%	1,432	+7.123%
2024-07-25	4.68200	4.6820	4.6820	4.6820	+1.342%	313	+5.510%
2024-07-24	4.62000	4.6200	4.6200	4.6200	+0.435%	1,529	+6.926%
2024-07-23	4.60000	4.6000	4.6000	4.6000	-1.919%	138	+7.391%
2024-07-22	4.69000	4.6900	4.6900	4.6900	+2.402%	1,209	+5.330%
2024-07-18	4.61000	4.6100	4.5800	4.5800	-3.376%	503	+7.860%
2024-07-17	4.60000	4.7400	4.6000	4.7400	+0.637%	4,203	+4.219%
2024-07-16	4.71000	4.7100	4.7100	4.7100	-0.032%	301	+4.883%
2024-07-15	4.66000	4.7115	4.6600	4.7115	-3.619%	834	+4.850%
2024-07-12	4.89000	4.8900	4.8884	4.8884	+3.678%	1,105	+1.056%
2024-07-10	4.69050	4.7150	4.6905	4.7150	-2.178%	448	+4.772%
2024-07-08	4.78000	4.8200	4.7800	4.8200	+3.212%	1,554	+2.490%
2024-07-05	4.67000	4.6700	4.6700	4.6700	+0.430%	5,712	+5.782%
2024-07-03	4.66500	4.6650	4.6500	4.6500	+2.423%	513	+6.237%
2024-07-02	4.54000	4.5400	4.5400	4.5400	+1.566%	381	+8.811%
2024-06-28	4.47000	4.4700	4.4500	4.4700	-2.210%	3,000	+10.515%
2024-06-27	4.57100	4.5710	4.5710	4.5710	+0.241%	169	+8.073%
2024-06-25	4.56000	4.5750	4.5600	4.5600	0.000%	3,770	+8.333%
2024-06-24	4.56000	4.5600	4.5500	4.5600	+1.786%	3,306	+8.333%
2024-06-21	4.48000	4.4800	4.4800	4.4800	-1.311%	512	+10.268%
2024-06-18	4.48000	4.5395	4.4800	4.5395	-0.231%	838	+8.823%
2024-06-17	4.48000	4.5500	4.4800	4.5500	+1.790%	361	+8.571%
2024-06-14	4.47000	4.4700	4.4700	4.4700	-1.974%	174	+10.515%
2024-06-13	4.56000	4.5600	4.5600	4.5600	-2.979%	2,488	+8.333%
2024-06-10	4.64000	4.7000	4.6200	4.7000	-4.082%	4,193	+5.106%
2024-06-06	4.85000	4.9000	4.8500	4.9000	+2.083%	2,326	+0.816%
2024-06-05	4.78000	4.8000	4.7800	4.8000	+1.044%	854	+2.917%
2024-06-03	4.75000	4.7504	4.7500	4.7504	+0.008%	484	+3.991%
2024-05-29	4.70000	4.7500	4.7000	4.7500	+1.713%	7,228	+4.000%
2024-05-28	4.67000	4.6700	4.6700	4.6700	+1.522%	3,047	+5.782%
2024-05-23	4.60000	4.6000	4.6000	4.6000	-1.709%	323	+7.391%
2024-05-21	4.65000	4.7000	4.6500	4.6800	+0.043%	18,221	+5.556%
2024-05-17	4.69000	4.6900	4.6650	4.6780	+3.012%	1,323	+5.601%
2024-05-15	4.64000	4.6400	4.5412	4.5412	+2.049%	5,940	+8.782%
2024-05-14	4.45000	4.4500	4.4500	4.4500	+2.050%	3,044	+11.011%
2024-05-13	4.36060	4.3606	4.3606	4.3606	-1.120%	426	+13.287%
2024-05-07	4.41700	4.4170	4.4100	4.4100	-0.899%	2,257	+12.018%
2024-05-06	4.45000	4.4500	4.4500	4.4500	-0.891%	432	+11.011%
2024-05-03	4.49000	4.4900	4.4900	4.4900	+3.218%	1,209	+10.022%
2024-05-02	4.35000	4.3500	4.3500	4.3500	+3.819%	360	+13.563%
2024-05-01	4.17400	4.1900	4.1740	4.1900	0.000%	271	+17.900%
2024-04-26	4.25000	4.2500	4.1900	4.1900	-1.458%	10,223	+17.900%
2024-04-25	4.25200	4.2520	4.2520	4.2520	-2.028%	101	+16.181%
2024-04-24	4.32990	4.3400	4.3299	4.3400	-1.364%	1,102	+13.825%
2024-04-23	4.39000	4.4100	4.3900	4.4000	-1.124%	2,131	+12.273%
2024-04-22	4.45000	4.4500	4.4500	4.4500	+1.812%	584	+11.011%
2024-04-19	4.37080	4.3708	4.3708	4.3708	+0.478%	379	+13.023%
2024-04-17	4.36000	4.3600	4.3500	4.3500	+5.839%	6,044	+13.563%
2024-04-16	4.11000	4.1100	4.1100	4.1100	-2.157%	932	+20.195%
2024-04-15	4.32000	4.3200	4.2006	4.2006	-1.155%	6,431	+17.602%
2024-04-12	4.16750	4.2497	4.1675	4.2497	-1.968%	4,293	+16.243%
2024-04-11	4.33500	4.3350	4.3350	4.3350	-0.562%	1,105	+13.956%
2024-04-09	4.35950	4.3595	4.3595	4.3595	+0.218%	310	+13.316%
2024-04-08	4.50070	4.5007	4.3500	4.3500	-3.075%	1,487	+13.563%
2024-04-04	4.48090	4.5493	4.4809	4.4880	+1.081%	1,315	+10.071%
2024-04-02	4.43930	4.4400	4.4393	4.4400	-7.113%	1,264	+11.261%
2024-04-01	4.34000	4.7800	4.3400	4.7800	-0.727%	1,362	+3.347%
2024-03-28	4.84000	4.8500	4.8100	4.8150	+1.262%	2,872	+2.596%
2024-03-27	4.74000	4.7550	4.7400	4.7550	-0.937%	689	+3.891%
2024-03-26	4.70000	4.8600	4.7000	4.8000	+11.628%	2,073	+2.917%
2024-03-25	4.24000	4.3008	4.2350	4.3000	+1.367%	3,022	+14.884%
2024-03-22	4.30000	4.3000	4.2420	4.2420	-0.423%	2,521	+16.455%
2024-03-21	4.27000	4.2800	4.2600	4.2600	-0.234%	3,442	+15.962%
2024-03-20	4.27000	4.2700	4.2700	4.2700	-0.234%	514	+15.691%
2024-03-18	4.28000	4.2800	4.2800	4.2800	-0.696%	183	+15.421%
2024-03-15	4.45000	4.5200	4.3100	4.3100	-1.813%	746	+14.617%
2024-03-14	4.44000	4.4400	4.3896	4.3896	-2.885%	1,447	+12.539%
2024-03-13	4.51000	4.5200	4.5100	4.5200	+1.562%	556	+9.292%
2024-03-12	4.47000	4.4700	4.4505	4.4505	-1.538%	1,101	+10.999%
2024-03-11	4.52000	4.5200	4.5200	4.5200	-0.886%	170	+9.292%
2024-03-08	4.56000	4.5604	4.5600	4.5604	-2.137%	311	+8.324%
2024-03-07	4.70000	4.7000	4.6600	4.6600	+0.086%	1,683	+6.009%
2024-03-06	4.65600	4.6560	4.6560	4.6560	+3.582%	223	+6.100%
2024-03-05	4.48000	4.5489	4.4800	4.4950	-2.410%	2,249	+9.900%
2024-03-04	4.60600	4.6060	4.6060	4.6060	-2.827%	180	+7.251%
2024-02-28	4.74000	4.7796	4.7400	4.7400	+0.654%	472	+4.219%
2024-02-27	4.69000	4.7300	4.6900	4.7092	+1.993%	2,596	+4.901%
2024-02-26	4.61720	4.6172	4.6172	4.6172	-1.112%	146	+6.991%
2024-02-23	4.62500	4.6691	4.6250	4.6691	+2.142%	10,212	+5.802%
2024-02-21	4.57120	4.5712	4.5712	4.5712	-8.218%	347	+8.068%
2024-02-16	4.98050	4.9805	4.9805	4.9805	-1.376%	2,629	-0.813%
2024-02-14	5.05000	5.0500	5.0500	5.0500	+2.136%	1,259	-2.178%
2024-02-12	4.86000	4.9444	4.8600	4.9444	+8.430%	962	-0.089%
2024-02-08	4.56000	4.5600	4.5600	4.5600	-1.085%	495	+8.333%
2024-02-05	4.50000	4.6100	4.4900	4.6100	+1.319%	1,636	+7.158%
2024-02-02	4.55000	4.5500	4.5500	4.5500	-1.749%	2,357	+8.571%
2024-01-31	4.62000	4.6310	4.6100	4.6310	-4.908%	1,048	+6.672%
2024-01-29	4.87000	4.8700	4.8700	4.8700	+0.412%	549	+1.437%
2024-01-25	4.85000	4.8500	4.8500	4.8500	+1.035%	224	+1.856%
2024-01-23	4.82000	4.8200	4.8000	4.8003	+4.582%	1,088	+2.910%
2024-01-22	4.62500	4.6250	4.5900	4.5900	-2.548%	2,290	+7.625%
2024-01-19	4.67000	4.7100	4.6700	4.7100	-1.875%	1,768	+4.883%
2024-01-18	4.80000	4.8000	4.8000	4.8000	0.000%	332	+2.917%
2024-01-16	4.80000	4.8000	4.8000	4.8000	-0.826%	1,515	+2.917%
2024-01-12	4.86000	4.8600	4.8400	4.8400	-1.826%	320	+2.066%
2024-01-11	4.90000	4.9300	4.9000	4.9300	+0.921%	1,549	+0.203%
2024-01-10	4.76000	4.9300	4.7600	4.8850	-1.908%	1,775	+1.126%
2024-01-09	4.94000	4.9800	4.9400	4.9800	-0.599%	585	-0.803%
2024-01-08	4.96000	5.0100	4.9600	5.0100	+1.212%	3,988	-1.397%

.dark-mode .Vrmm8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vrmm8s{ color: #333333; background-color: white; border: 2px solid #333333; }ASOMYASOS PLC UNSP/ADRstock OTC ADR

ASOMY
ASOS PLC UNSP/ADR
stock OTC ADR