Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

ASOS PLC (ASOS)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
2,237.0 -73.0    -3.16%
16:35:04 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 258,742
  • Bid/Ask: 2,150.0 / 2,480.0
  • Day's Range: 2,190.0 - 2,300.0
Type:  Equity
Market:  United Kingdom
ISIN:  GB0030927254 
SEDOL:  3092725
Asos 2,237.0 -73.0 -3.16%

ASOS Historical Data

 
Assess ASOS share price history. View the open price, closing price, historical highs, lows, changes and % change of the Asos stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
21/12/2021 - 21/01/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 21, 2022 2,237.0 2,250.0 2,300.0 2,190.0 258.74K -3.16%
Jan 20, 2022 2,310.0 2,284.0 2,327.3 2,273.0 284.50K 1.63%
Jan 19, 2022 2,273.0 2,217.0 2,314.0 2,216.0 529.62K -1.90%
Jan 18, 2022 2,317.0 2,395.0 2,399.0 2,237.2 504.51K -2.73%
Jan 17, 2022 2,382.0 2,335.0 2,415.9 2,325.0 387.32K 1.88%
Jan 14, 2022 2,338.0 2,421.0 2,496.0 2,338.0 690.12K -7.00%
Jan 13, 2022 2,514.0 2,369.0 2,548.0 2,308.0 1.55M 11.29%
Jan 12, 2022 2,259.0 2,258.0 2,379.0 2,228.9 907.62K 0.85%
Jan 11, 2022 2,240.0 2,147.0 2,290.0 2,142.0 784.49K 4.62%
Jan 10, 2022 2,141.0 2,212.0 2,235.0 2,121.0 819.63K -2.55%
Jan 07, 2022 2,197.0 2,218.0 2,249.0 2,169.1 717.85K 0.00%
Jan 06, 2022 2,197.0 2,372.0 2,372.0 2,169.0 932.27K -6.55%
Jan 05, 2022 2,351.0 2,339.0 2,397.0 2,296.0 332.31K 1.64%
Jan 04, 2022 2,313.0 2,425.0 2,467.0 2,313.0 513.90K -3.26%
Dec 31, 2021 2,391.0 2,375.0 2,415.0 2,325.0 110.02K 1.06%
Dec 30, 2021 2,366.0 2,321.0 2,382.4 2,294.0 241.90K 1.50%
Dec 29, 2021 2,331.0 2,310.0 2,370.4 2,297.0 325.16K 1.04%
Dec 24, 2021 2,307.0 2,326.0 2,332.6 2,288.0 120.83K -0.04%
Dec 23, 2021 2,308.0 2,315.0 2,363.4 2,303.0 192.66K -0.17%
Dec 22, 2021 2,312.0 2,276.0 2,350.0 2,264.0 290.06K 1.99%
Dec 21, 2021 2,267.0 2,215.0 2,293.0 2,193.0 468.13K 3.09%
Highest: 2,548.0 Lowest: 2,121.0 Difference: 427.0 Average: 2,302.4 Change %: 1.7
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

ASOS Comments

Write your thoughts about ASOS PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Tomasz Jankun
Tomasz Jankun Jan 13, 2022 7:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Amid all chaos out there update is solid, we're going to main market! ;)
Reply
2 0
Report
Damian Lu
Damian Lu Jan 06, 2022 13:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buying more at 2200 0.6 PS ratio for a profitable growth stock. Such opportunities don't come often.
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Jan 06, 2022 13:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We'll see Thursday if we got this right from here
Reply
1 0
Report
Tom James
Tom James Jan 06, 2022 13:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
THAT AND BOOHOO ARE STRONG COMPANYS. BOUGHT MORE OF BOTH.
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Dec 31, 2021 14:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nice little santa rally helped to end Dec positive..every little help ..;)
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Dec 17, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Boo shed light on situation so all drop make sense now
Reply
1 0
Report
Igor Zuev
Igor Zuev Dec 17, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
?
Reply
0 0
Report
Tomasz Jankun
Tomasz Jankun Dec 17, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Numbers yes
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Dec 15, 2021 16:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Technically smashing all ideas, even butterfly's failing, annoying
Reply
2 1
Report
Damian Lu
Damian Lu Dec 13, 2021 12:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good time to buy some at 0.6 PS ratio Easy 50% upside potential
Reply
0 2
Report
Tomasz Jankun
Tomasz Jankun Dec 13, 2021 12:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Agree
Reply
1 0
Report
Damian Lu
Damian Lu Dec 13, 2021 12:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good time to buy some at 0.6 PS ratio. Easy 50% upside potential in next year or two.
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Dec 07, 2021 13:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Looking perfect.. Trap and run
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Dec 02, 2021 18:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Same trade as before..sell the rumor buy the news.Shorts pressing till update and till someone big stop them earlier
Reply
1 0
Report
neil wells
neil wells Dec 02, 2021 12:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
surely Omicron is perfect timing for on-line stores. How come they are performing so badly. It's not like the exact same wrong take didn't happen in March 2020. You don't need a lot of GCSEs to be a trader do you.
Reply
1 1
Report
Tomasz Jankun
Tomasz Jankun Nov 30, 2021 9:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I doubt lockdown as death rates are low,ASC's going to keep going and make money just little bit slower due to supply strains, all transitory
Reply
2 0
Report
Ash Hasan
Ash Hasan Nov 26, 2021 8:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Should be turning green as certain lockdowns start
Reply
2 2
Report
Tomasz Jankun
Tomasz Jankun Nov 26, 2021 8:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ASC big survivor of covid storm..this thing going to thrive again. .BOO otherwise hit new lows
Reply
1 1
Report
Tomasz Jankun
Tomasz Jankun Nov 23, 2021 11:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Long a bit more 2516
Reply
1 1
Report
Tomasz Jankun
Tomasz Jankun Nov 16, 2021 11:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not going to be easy.. well scouted area
Reply
1 0
Report
Tomasz Jankun
Tomasz Jankun Nov 15, 2021 22:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not all shorts busted yet..Marshall added 100k last week around 28!..can't wait to see them pressed..
Reply
1 0
Report
Ash Hasan
Ash Hasan Nov 12, 2021 9:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Heading back above 3000 by end of November
Reply
2 0
Report
Tomasz Jankun
Tomasz Jankun Nov 10, 2021 8:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
2 US heavyweights recently long 1.8mil around £25..shorts will get run.. we're gonna move up nicely here
Reply
3 0
Report
Tomasz Jankun
Tomasz Jankun Nov 01, 2021 12:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Marshall W soon may regret it adding 1 mil shares between 23-27 is poor location first..going to be sweet run on stops, can't wait to see
Reply
3 1
Report
Ken Laing
Ken Laing Nov 01, 2021 8:58
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hedge fund Marshall Wace building short position on ASOS shares
Reply
1 0
Report
Ken Laing
Ken Laing Oct 28, 2021 10:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Back to 2300 soon
Reply
3 2
Report
Tom James
Tom James Oct 28, 2021 10:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
maybe lower..?
Reply
0 2
Report
Tomasz Jankun
Tomasz Jankun Oct 25, 2021 13:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dreaming retail needs to be wash out. bottom looking ok, in a range here for a while until restore the energy to move higher
Reply
1 3
Report
Tomasz Jankun
Tomasz Jankun Oct 24, 2021 23:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
looking ok
Reply
1 2
Report
Mo Ahmadi
Mo Ahmadi Oct 16, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this is on free fall, why anyone would purchase this ? even if it goes lower!!
Reply
4 5
Report
Tomasz Jankun
Tomasz Jankun Oct 16, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Cause this make money for the owners
Reply
2 3
Report
Ken Laing
Ken Laing Oct 15, 2021 8:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sold out at 2480, I think this much further to go down. Will buy back in around 2000
Reply
5 3
Report
Tom James
Tom James Oct 15, 2021 8:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
agreed, now UK back open for business and people are more interested in spending it on buying presents than fashion.
Reply
0 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email