ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 3.636
-0.016 (-0.44%)
At close: Jan 30, 2026
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.44% | - |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.33% | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.93% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.78% | - |
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.78% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.56% | - |
| Jan 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.42% | - |
| Jan 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.94% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.40% | - |
| Jan 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.46% | - |
| Jan 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.10% | - |
| Jan 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.84% | - |
| Jan 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jan 12, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -0.60% | 120 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.40% | - |
| Jan 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.43% | - |
| Jan 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.00% | - |
| Jan 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.72% | - |
| Jan 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | - |
| Jan 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.00% | - |
| Dec 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.38% | - |
| Dec 29, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 3.27% | 987 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Dec 22, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 6.18% | 1,500 |
| Dec 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.42% | - |
| Dec 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.92% | - |
| Dec 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.30% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.15% | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.29% | - |
| Dec 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.67% | - |
| Dec 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.15% | - |
| Dec 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.23% | - |
| Dec 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.13% | - |
| Dec 8, 2025 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 4.17% | 10,000 |
| Dec 5, 2025 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 1.84% | 37 |
| Dec 4, 2025 | 2.70 | 2.83 | 2.70 | 2.83 | 2.83 | 7.12% | 2,950 |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.15% | - |
| Dec 2, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.35% | - |
| Dec 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.03% | - |
| 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% | - |