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 | 0 | 0 | 370 | 370.23 | 358.2 | 2803 | 370 | DE |
| 4 | 15 | 4.22535211268 | 355 | 381.02 | 352.08 | 5360 | 363.3396903 | DE |
| 12 | 25 | 7.24637681159 | 345 | 383.82 | 332.7 | 7962 | 363.31977065 | DE |
| 26 | 5 | 1.3698630137 | 365 | 405 | 330.04 | 9645 | 368.5673624 | DE |
| 52 | -14.4 | -3.74609781478 | 384.4 | 471.93 | 330.04 | 17876 | 390.83393887 | DE |
| 156 | -3708 | -90.9269249632 | 4078 | 4148 | 320 | 22659 | 1067.68246951 | DE |
| 260 | -1877 | -83.533600356 | 2247 | 5990 | 320 | 19879 | 1737.42256742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718983740 | 350 | 0 | 0.00 | 350 | 350.5 | 350 | 5385 |
| 1718894280 | 350 | -5 | -1.41 | 355 | 355.21 | 348.07 | 20082 |
| 1718807460 | 355 | 0 | 0.00 | 355 | 355.2 | 355 | 3000 |
| 1718724540 | 355 | 0 | 0.00 | 355 | 355 | 353.2 | 22480 |
| 1718634720 | 355 | -2 | -0.56 | 357 | 357 | 355 | 0 |
| 1718378940 | 357 | -13 | -3.51 | 370 | 370 | 349.47 | 20212 |
| 1718292600 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1718203020 | 370 | 0 | 0.00 | 370 | 370 | 358.94 | 16000 |
| 1718119740 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1718029980 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717770780 | 370 | 0 | 0.00 | 370 | 374.26 | 370 | 40 |
| 1717684800 | 370 | 0 | 0.00 | 370 | 383.82 | 370 | 8818 |
| 1717600500 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717514760 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717428540 | 370 | 0 | 0.00 | 370 | 374.82 | 370 | 350 |
| 1717166580 | 370 | 0 | 0.00 | 370 | 370 | 369.46 | 26613 |
| 1717079640 | 370 | 0 | 0.00 | 370 | 383.02 | 370 | 46006 |
| 1716993360 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1716906960 | 370 | 0 | 0.00 | 370 | 370 | 369.61 | 110 |
| 1716564600 | 370 | 0 | 0.00 | 370 | 370 | 368.99 | 369 |
| 1716478140 | 370 | 0 | 0.00 | 370 | 370 | 363.19 | 1969 |
| 1716388620 | 370 | 0 | 0.00 | 370 | 372.18 | 356.59 | 42 |
| 1716302280 | 370 | 0 | 0.00 | 370 | 370.8 | 368.33 | 6099 |
| 1716215640 | 370 | 0 | 0.00 | 370 | 372.26 | 364.1 | 8717 |
| 1715956440 | 370 | 0 | 0.00 | 370 | 370 | 359.8 | 3532 |
| 1715870040 | 370 | 0 | 0.00 | 370 | 378.17 | 365.58 | 2631 |
| 1715786940 | 370 | 5 | 1.37 | 365 | 373.44 | 352.68 | 25694 |
| 1715700540 | 365 | 10 | 2.82 | 355 | 365 | 349.6 | 19166 |
| 1715614140 | 355 | 0 | 0.00 | 355 | 355 | 348.46 | 2121 |
| 1715355240 | 355 | 0 | 0.00 | 355 | 355.42 | 351.17 | 2100 |
| 1715265300 | 355 | 0 | 0.00 | 355 | 355.3 | 350.17 | 373 |
| 1715182020 | 355 | 0 | 0.00 | 355 | 355 | 352.4 | 153 |
| 1715095740 | 355 | 0 | 0.00 | 355 | 363.1 | 355 | 13700 |
| 1714750020 | 355 | 10 | 2.90 | 345 | 359.4 | 345 | 1587 |
| 1714663440 | 345 | 0 | 0.00 | 345 | 354.32 | 345 | 1604 |
| 1714574280 | 345 | 0 | 0.00 | 345 | 345 | 334.64999 | 472 |
| 1714487880 | 345 | 0 | 0.00 | 345 | 345 | 332.7 | 4154 |
| 1714402080 | 345 | 0 | 0.00 | 345 | 345 | 334.57 | 20192 |
| 1714145400 | 345 | 0 | 0.00 | 345 | 349.65 | 342.14 | 1498 |
| 1714058940 | 345 | -5 | -1.43 | 350 | 352.08 | 342.2 | 9870 |
| 1713972360 | 350 | -10 | -2.78 | 360 | 360 | 347.75 | 142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
