ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 2.524
+0.040 (1.61%)
At close: Nov 28, 2025
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.99% | - |
| Nov 26, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 3.17% | - |
| Nov 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.44% | - |
| Nov 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.46% | - |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.84% | - |
| Nov 20, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.96% | - |
| Nov 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.60% | - |
| Nov 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -6.85% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -12.10% | - |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 28.49% | 20 |
| Nov 13, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.54% | - |
| Nov 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.00% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.72% | - |
| Nov 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.08% | - |
| Nov 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.32% | - |
| Nov 5, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.18% | - |
| Nov 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.60% | - |
| Nov 3, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 3.08% | 142 |
| Oct 31, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.37% | - |
| Oct 30, 2025 | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | -3.46% | - |
| Oct 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3.96% | - |
| Oct 28, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.07% | - |
| Oct 27, 2025 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | -2.08% | - |
| Oct 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.96% | - |
| Oct 23, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.42% | - |
| Oct 22, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.15% | - |
| Oct 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.54% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.17% | - |
| Oct 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.81% | - |
| Oct 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.06% | - |
| Oct 15, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.15% | - |
| Oct 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -10.07% | - |
| Oct 13, 2025 | 2.59 | 2.94 | 2.59 | 2.94 | 2.94 | 10.28% | 210 |
| Oct 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.70% | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.80% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -11.42% | - |
| Oct 7, 2025 | 2.82 | 3.12 | 2.82 | 3.12 | 3.12 | 1.90% | 100 |
| Oct 6, 2025 | 2.89 | 3.06 | 2.89 | 3.06 | 3.06 | 0.53% | 20 |
| Oct 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.54% | - |
| Oct 2, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.98% | - |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.65% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -2.69% | 100 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.62% | - |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.50% | - |
| Sep 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.06% | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.41% | - |
| Sep 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.11% | - |
| Sep 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.22% | - |