ASOS Plc (ASOMY)
OTCMKTS
· Delayed Price · Currency is USD
4.110
-0.155 (-3.63%)
Jul 3, 2025, 11:47 AM EDT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -3.63% | 5,002 |
| Jul 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 39 |
| Jul 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.82% | 179 |
| Jun 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 16 |
| Jun 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.93% | 1,302 |
| Jun 26, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -3.06% | 10,121 |
| Jun 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 67 |
| Jun 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 32 |
| Jun 18, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.98% | 2,000 |
| Jun 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 31 |
| Jun 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.98% | 2,039 |
| Jun 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 103 |
| Jun 11, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -3.82% | 3,862 |
| Jun 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 10 |
| Jun 9, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 1.07% | 2,388 |
| Jun 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 21 |
| Jun 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Jun 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 12 |
| Jun 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,001 |
| Jun 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | 105 |
| May 30, 2025 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 0.97% | 10,403 |
| May 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 2 |
| May 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1 |
| May 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 5 |
| May 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 6 |
| May 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 21 |
| May 21, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.41% | 510 |
| May 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 40 |
| May 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 15 |
| May 16, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 6.11% | 600 |
| May 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 52 |
| May 14, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | 11.33% | 4,003 |
| May 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| May 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| May 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -11.39% | 184 |
| May 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 21 |
| May 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 93 |
| May 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| May 5, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 5 |
| May 2, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 18 |
| May 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 61 |
| Apr 30, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Apr 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.63% | 143 |
| Apr 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 14 |
| Apr 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.83% | 303 |
| Apr 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 274 |
| Apr 23, 2025 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 5.85% | 652 |