ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
4.130
0.00 (0.00%)
Aug 14, 2025, 8:00 PM EDT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 88 |
| Jul 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1 |
| 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 |