ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
3.980
+0.050 (1.27%)
Feb 11, 2026, 4:00 PM EST
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.40% | 1,450 |
| Feb 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -13.89% | 2,133 |
| Feb 2, 2026 | 4.49 | 4.56 | 4.49 | 4.56 | 4.56 | 1.51% | 759 |
| Jan 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | 618 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 0.91% | 1,278 |
| Jan 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | 520 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.25% | 217 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.34% | 865 |
| Jan 23, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | 3.76% | 1,280 |
| Jan 16, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -1.73% | 1,315 |
| Jan 15, 2026 | 3.99 | 4.11 | 3.99 | 4.11 | 4.11 | 3.81% | 11,280 |
| Jan 14, 2026 | 3.96 | 4.02 | 3.90 | 3.96 | 3.96 | 2.04% | 4,672 |
| Jan 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | 119 |
| Jan 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.46% | 353 |
| Jan 9, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -1.05% | 1,491 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.10% | 130 |
| Jan 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 3.36% | 3,700 |
| Jan 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 858 |
| Jan 2, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 4.00% | 449 |
| Dec 29, 2025 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 1.49% | 1,421 |
| Dec 19, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 4.38% | 1,324 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.40% | 450 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.28% | 4,265 |
| Dec 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 357 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.75% | 526 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.81% | 300 |
| Nov 28, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 2.56% | 514 |
| Nov 26, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 2.30% | 343 |
| Nov 21, 2025 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | -11.88% | 699 |
| Nov 14, 2025 | 3.31 | 3.59 | 3.31 | 3.46 | 3.46 | 4.78% | 6,038 |
| Nov 13, 2025 | 3.50 | 3.63 | 3.30 | 3.30 | 3.30 | 11.59% | 11,771 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | - | 4,018 |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.61% | 253 |
| Nov 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.48% | 467 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.65% | 1,664 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -2.88% | 916 |
| Nov 3, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -5.45% | 259 |
| Oct 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 141 |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | 100 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | 100 |
| Oct 28, 2025 | 3.52 | 3.67 | 3.52 | 3.67 | 3.67 | 7.62% | 365 |
| Oct 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.12% | 536 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.68% | 1,228 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | 431 |
| Oct 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.49% | 214 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.99% | 315 |
| Oct 13, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | -7.83% | 2,150 |
| Oct 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.71% | 1,312 |
| Oct 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | 175 |
| Sep 30, 2025 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.05% | 2,326 |