ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
3.890
-0.208 (-5.08%)
Sep 17, 2025, 1:15 PM EDT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | - | -5.08% | 1,012 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 102 |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 7 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Sep 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 4 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 79 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Aug 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 74 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 31 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.05% | 290 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Aug 22, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.51% | 2,391 |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 32 |
| Aug 20, 2025 | 4.07 | 4.08 | 4.00 | 4.08 | 4.08 | -0.39% | 821 |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 7 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.85% | 236 |
| Aug 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.24% | 401 |
| Aug 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 12, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -3.27% | 338 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 10 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.77% | 119 |
| Aug 7, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1 |
| Aug 6, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 18 |
| Aug 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 2 |
| Aug 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3 |
| Aug 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 20 |
| Jul 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.12% | 636 |
| Jul 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 12 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -15.50% | 329 |
| Jul 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 84 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 3 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 87 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 8.89% | 8,696 |
| Jul 22, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -1.66% | 3,425 |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 3 |
| Jul 18, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 6.86% | 927 |
| Jul 17, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -1.63% | 516 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 65 |
| Jul 14, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 2.38% | 674 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.59% | 6,123 |
| Jul 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.84% | 734 |
| Jul 9, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |