Asos plc (ASC.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 4.70588235294 | 425 | 455 | 421.98 | 11587 | 438.35283761 | DE |
| 4 | 100 | 28.9855072464 | 345 | 455 | 343.79 | 18013 | 413.71579921 | DE |
| 12 | 90 | 25.3521126761 | 355 | 455 | 335 | 9115 | 391.05958173 | DE |
| 26 | 100 | 28.9855072464 | 345 | 455 | 330.04 | 8874 | 378.48054996 | DE |
| 52 | 71.35 | 19.0954101432 | 373.65 | 455 | 330.04 | 12245 | 382.50998036 | DE |
| 156 | -2655 | -85.6451612903 | 3100 | 3356.8 | 320 | 21580 | 989.62430059 | DE |
| 260 | -2198 | -83.1630722664 | 2643 | 5990 | 320 | 18908 | 1697.50216814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726843740 | 445 | -10 | -2.20 | 445 | 445.92 | 438.72 | 21937 |
| 1726756740 | 455 | 20 | 4.60 | 435 | 455 | 435 | 13887 |
| 1726669920 | 435 | 0 | 0.00 | 435 | 444.86 | 435 | 7001 |
| 1726586700 | 435 | 0 | 0.00 | 435 | 447.8 | 421.98 | 7298 |
| 1726498920 | 435 | 10 | 2.35 | 425 | 441.26 | 425 | 21401 |
| 1726238280 | 425 | 0 | 0.00 | 425 | 435.97 | 425 | 8349 |
| 1726151880 | 425 | -10 | -2.30 | 425 | 429.11 | 425 | 2207 |
| 1726068360 | 435 | 0 | 0.00 | 435 | 435 | 435 | 0 |
| 1725981960 | 435 | 0 | 0.00 | 420 | 435 | 415 | 4788 |
| 1725892800 | 435 | 5 | 1.16 | 430 | 443.17 | 422.64 | 7575 |
| 1725633480 | 430 | -5 | -1.15 | 435 | 441.19 | 415 | 36910 |
| 1725547140 | 435 | 70 | 19.18 | 375 | 450.38 | 375 | 126490 |
| 1725460740 | 365 | 10 | 2.82 | 355 | 371.46 | 355 | 5920 |
| 1725374160 | 355 | -5 | -1.39 | 360 | 368.87 | 355 | 15852 |
| 1725287700 | 360 | 0 | 0.00 | 360 | 363.06 | 356.53 | 3870 |
| 1725028800 | 360 | 5 | 1.41 | 355 | 365.94 | 346.99 | 19694 |
| 1724942100 | 355 | 0 | 0.00 | 355 | 355 | 343.79 | 6575 |
| 1724858700 | 355 | 0 | 0.00 | 355 | 355 | 344.32 | 6203 |
| 1724772540 | 355 | 0 | 0.00 | 355 | 357.96 | 355 | 21159 |
| 1724423820 | 355 | 10 | 2.90 | 345 | 356.1 | 345 | 9046 |
| 1724340540 | 345 | -10 | -2.82 | 355 | 356.77 | 345 | 6401 |
| 1724251080 | 355 | 0 | 0.00 | 355 | 356.98 | 354.9 | 6558 |
| 1724167740 | 355 | 0 | 0.00 | 355 | 359.35 | 353.77 | 7029 |
| 1724081220 | 355 | 0 | 0.00 | 355 | 364.59 | 352.62 | 4226 |
| 1723821960 | 355 | 0 | 0.00 | 355 | 359.7 | 355 | 296 |
| 1723732740 | 355 | 0 | 0.00 | 355 | 358 | 351.76 | 7718 |
| 1723646340 | 355 | 0 | 0.00 | 355 | 360.99 | 355 | 5893 |
| 1723559520 | 355 | 0 | 0.00 | 355 | 358.78 | 353.88 | 398 |
| 1723473480 | 355 | 0 | 0.00 | 355 | 357.87 | 351.2 | 3036 |
| 1723213920 | 355 | 10 | 2.90 | 345 | 364 | 344.24 | 24905 |
| 1723130700 | 345 | 0 | 0.00 | 345 | 349.17 | 341.24 | 2166 |
| 1723044540 | 345 | 0 | 0.00 | 345 | 349.09 | 345 | 2294 |
| 1722958080 | 345 | 5 | 1.47 | 340 | 350 | 340 | 79 |
| 1722871620 | 340 | -20 | -5.56 | 350 | 355 | 335 | 46632 |
| 1722612480 | 360 | -5 | -1.37 | 365 | 365 | 348.4 | 9385 |
| 1722526140 | 365 | 0 | 0.00 | 365 | 365 | 357.56 | 637 |
| 1722436440 | 365 | 0 | 0.00 | 365 | 365 | 357.84 | 777 |
| 1722353220 | 365 | 0 | 0.00 | 365 | 367.47 | 364.77 | 757 |
| 1722266880 | 365 | 0 | 0.00 | 365 | 366.45 | 362.29 | 134 |
| 1722004560 | 365 | 0 | 0.00 | 365 | 367.56 | 357.06 | 1547 |
| 1721918040 | 365 | -5 | -1.35 | 370 | 370 | 356.94 | 6562 |
| 1721834940 | 370 | 0 | 0.00 | 370 | 370 | 357.02 | 16756 |
| 1721745720 | 370 | 0 | 0.00 | 370 | 370 | 367.8 | 2000 |
| 1721658960 | 370 | 0 | 0.00 | 370 | 370.23 | 368.43 | 4784 |
| 1721399700 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1721313360 | 370 | 0 | 0.00 | 370 | 370 | 360.6 | 2517 |
| 1721229420 | 370 | 0 | 0.00 | 370 | 370 | 358.2 | 1108 |
| 1721140560 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1721057340 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1720798020 | 370 | 0 | 0.00 | 370 | 372.6 | 370 | 7615 |
| 1720711680 | 370 | 0 | 0.00 | 370 | 370 | 369.4 | 1850 |
| 1720623300 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1720538880 | 370 | -5 | -1.33 | 375 | 380 | 370 | 0 |
| 1720452360 | 375 | 10 | 2.74 | 365 | 381.02 | 365 | 341 |
| 1720193280 | 365 | 5 | 1.39 | 360 | 368.86 | 360 | 451 |
| 1720103580 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1720020540 | 360 | 5 | 1.41 | 355 | 364.82 | 352.08 | 24575 |
| 1719934080 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1719847500 | 355 | 0 | 0.00 | 355 | 365.64 | 355 | 5000 |
| 1719585240 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1719502140 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1719415980 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1719329280 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1719242880 | 355 | 5 | 1.43 | 350 | 361.2 | 350 | 6652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
