ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
5.60
0.00 (0.00%)
At close: Nov 6, 2026
ASOMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,062 |
| Nov 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 397 |
| Nov 2, 2026 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | -6.46% | 302 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,082 |
| Oct 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 7.10% | 112 |
| Oct 7, 2026 | 6.00 | 6.00 | 5.49 | 5.49 | 5.49 | -6.87% | 1,846 |
| Oct 6, 2026 | 5.80 | 5.94 | 5.79 | 5.90 | 5.90 | -12.28% | 2,730 |
| Oct 1, 2026 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 2.60% | 1,782 |
| Sep 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.42% | 3,687 |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.14% | 149 |
| Sep 28, 2026 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 0.69% | 910 |
| Sep 24, 2026 | 6.26 | 6.49 | 6.25 | 6.49 | 6.49 | 13.07% | 3,949 |
| Sep 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | 1,243 |
| Sep 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 380 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,006 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 1,001 |
| Sep 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.60% | 210 |
| 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 |