ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
5.59
+0.14 (2.67%)
At close: Sep 4, 2026
ASOMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.67% | 177 |
| Sep 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.55% | 213 |
| Aug 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.26% | 564 |
| Aug 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | 109 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.29% | 1,248 |
| Aug 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.04% | 935 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 0.38% | 1,401 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 1,120 |
| Aug 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 600 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 660 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 230 |
| Aug 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.51% | 250 |
| Aug 6, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 2.61% | 4,937 |
| Aug 5, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 1.62% | 973 |
| Jul 29, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -2.45% | 327 |
| Jul 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.79% | 312 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 7.22% | 1,040 |
| Jul 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.11% | 2,954 |
| Jul 15, 2026 | 4.50 | 4.89 | 4.50 | 4.89 | 4.89 | 8.19% | 8,021 |
| Jul 10, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | 2.96% | 1,215 |
| Jul 9, 2026 | 4.24 | 4.39 | 4.24 | 4.39 | 4.39 | 16.77% | 275 |
| Jul 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.43% | 1,650 |
| Jul 6, 2026 | 4.04 | 4.04 | 3.81 | 3.81 | 3.81 | 4.21% | 756 |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.68% | 201 |
| Jun 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.34% | 269 |
| Jun 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.26% | 396 |
| Jun 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.72% | 311 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.22% | 5,608 |
| Jun 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.59% | 320 |
| Jun 8, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 5.30% | 1,106 |
| Jun 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 6.13% | 176 |
| Jun 3, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -4.43% | 4,112 |
| May 29, 2026 | 3.68 | 3.68 | 3.42 | 3.50 | 3.50 | 0.29% | 9,563 |
| May 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.79% | 1,016 |
| May 27, 2026 | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | 2.87% | 4,529 |
| May 26, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 7.34% | 214 |
| May 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.57% | 250 |
| May 21, 2026 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 5.38% | 3,950 |
| May 20, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | 0.58% | 9,261 |
| May 19, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -7.36% | 8,514 |
| May 18, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 7.07% | 376 |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98% | 182 |
| May 8, 2026 | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | 0.66% | 7,834 |
| May 7, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -2.28% | 2,764 |
| May 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 5,040 |
| May 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 898 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.92% | 2,337 |
| Apr 29, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | -6.10% | 10,010 |
| Apr 28, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -8.38% | 5,225 |
| Apr 24, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 5.60% | 222 |