ASOS Plc (ASOMY)
OTCMKTS
· Delayed Price · Currency is USD
4.340
+0.150 (3.58%)
Apr 23, 2025, 4:00 PM EDT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 5.85% | 652 |
| Apr 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11.41% | 401 |
| Apr 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | 229 |
| Apr 17, 2025 | 4.11 | 4.21 | 4.00 | 4.00 | 4.00 | 6.95% | 19,032 |
| Apr 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 521 |
| Apr 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.36% | 210 |
| Apr 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 368 |
| Apr 10, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | 6.56% | 630 |
| Apr 9, 2025 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 0.16% | 754 |
| Apr 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.08% | 730 |
| Apr 7, 2025 | 3.12 | 3.32 | 3.12 | 3.23 | 3.23 | -5.00% | 943 |
| Apr 4, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -10.76% | 577 |
| Apr 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 28 |
| Apr 2, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 6.57% | 218 |
| Apr 1, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -3.95% | 6,090 |
| Mar 31, 2025 | 3.71 | 3.74 | 3.71 | 3.72 | 3.72 | -1.01% | 1,258 |
| Mar 28, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 4.74% | 8,266 |
| Mar 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 87 |
| Mar 26, 2025 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -12.44% | 7,237 |
| Mar 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 105 |
| Mar 24, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 11.41% | 3,501 |
| Mar 21, 2025 | 4.00 | 4.01 | 3.68 | 3.68 | 3.68 | 15.36% | 11,452 |
| Mar 20, 2025 | 3.24 | 3.35 | 3.19 | 3.19 | 3.19 | 8.87% | 16,361 |
| Mar 19, 2025 | 2.90 | 2.95 | 2.89 | 2.93 | 2.93 | -5.33% | 21,842 |
| Mar 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5 |
| Mar 17, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | -5.64% | 1,982 |
| Mar 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.47% | 617 |
| Mar 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 75 |
| Mar 12, 2025 | 3.36 | 3.45 | 3.17 | 3.17 | 3.17 | -9.17% | 3,643 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 2,960 |
| Mar 10, 2025 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -3.58% | 7,575 |
| Mar 7, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -1.09% | 5,131 |
| Mar 6, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | -4.68% | 648 |
| Mar 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.90% | 160 |
| Mar 4, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -5.60% | 134 |
| Mar 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Feb 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | 9,932 |
| Feb 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 64 |
| Feb 26, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | -3.74% | 1,510 |
| Feb 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.31% | 258 |
| Feb 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.83% | 101 |
| Feb 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 36 |
| Feb 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 99 |
| Feb 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 11 |
| Feb 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.38% | 180 |
| Feb 14, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 149 |
| Feb 13, 2025 | 4.70 | 4.75 | 4.67 | 4.67 | 4.67 | -4.11% | 1,014 |
| Feb 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 69 |
| Feb 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 11 |