ASOS Plc (ASOMY)
OTCMKTS · Delayed Price · Currency is USD
3.252
-0.018 (-0.57%)
At close: May 22, 2026
ASOMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 3.31 | 3.39 | 3.31 | 3.39 | 3.39 | 12.62% | 5,695 |
| Apr 22, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -1.31% | 23,198 |
| Apr 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,024 |
| Apr 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 10.35% | 14,725 |
| Apr 13, 2026 | 2.82 | 2.83 | 2.76 | 2.76 | 2.76 | -4.36% | 2,768 |
| Apr 10, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | 5.31% | 8,770 |
| Apr 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.05% | 100 |
| Apr 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 17.31% | 5,004 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.49 | 2.49 | 2.49 | -16.44% | 202 |
| Apr 1, 2026 | 2.88 | 2.98 | 2.86 | 2.98 | 2.98 | 3.42% | 5,404 |
| Mar 30, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -1.69% | 11,247 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.06% | 179 |
| Mar 26, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -5.71% | 610 |
| Mar 25, 2026 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | 18.68% | 6,696 |
| Mar 24, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -5.54% | 713 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -1.92% | 211 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -6.16% | 668 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -15.82% | 1,911 |
| Mar 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | 890 |
| Mar 5, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.27% | 7,513 |
| Mar 2, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -1.59% | 324 |
| Feb 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 454 |
| Feb 26, 2026 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 44,989 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.53% | 1,004 |
| Feb 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 165 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -5.03% | 2,828 |
| Feb 11, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.40% | 1,450 |
| Feb 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -13.89% | 2,133 |
| Feb 2, 2026 | 4.49 | 4.56 | 4.49 | 4.56 | 4.56 | 1.51% | 759 |
| Jan 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | 618 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 0.92% | 1,278 |
| Jan 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | 520 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.25% | 217 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.34% | 865 |
| Jan 23, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | 3.77% | 1,280 |
| Jan 16, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -1.73% | 1,315 |