ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
2.931
-0.124 (-4.06%)
At close: Mar 27, 2026
ASOMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.06% | 179 |
| Mar 26, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -5.71% | 610 |
| Mar 25, 2026 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | 18.68% | 6,696 |
| Mar 24, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -5.54% | 713 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -1.93% | 211 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -6.15% | 668 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -15.82% | 1,911 |
| Mar 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | 890 |
| Mar 5, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.27% | 7,513 |
| Mar 2, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -1.59% | 324 |
| Feb 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 454 |
| Feb 26, 2026 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 44,989 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 1,004 |
| Feb 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 165 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -5.03% | 2,828 |
| 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 |