Asos plc (DYQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.342 | -7.33590733591 | 4.662 | 4.662 | 4.32 | 1787 | 4.43300096 | DE |
| 4 | -0.41 | -8.66807610994 | 4.73 | 5.25 | 4.32 | 900 | 4.6434229 | DE |
| 12 | -0.152 | -3.39892665474 | 4.472 | 5.455 | 4.32 | 2927 | 4.86904469 | DE |
| 26 | 0.154 | 3.69659145463 | 4.166 | 5.455 | 4.016 | 1995 | 4.86294534 | DE |
| 52 | -0.053 | -1.21198262063 | 4.373 | 5.455 | 3.836 | 1567 | 4.60631543 | DE |
| 156 | -19.67 | -81.9924968737 | 23.99 | 23.99 | 3.836 | 1780 | 4.78075345 | DE |
| 260 | -27.93 | -86.6046511628 | 32.25 | 32.41 | 3.836 | 1593 | 4.93752321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.3579999 | -0.04 | -0.95 | 4.356 | 4.364 | 4.328 | 1601 |
| 1739914020 | 4.4 | -0.05 | -1.12 | 4.434 | 4.434 | 4.3979999 | 312 |
| 1739827620 | 4.45 | -0.18 | -3.89 | 4.494 | 4.598 | 4.45 | 5004 |
| 1739568420 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1739482020 | 4.63 | 0.05 | 1.00 | 4.662 | 4.662 | 4.63 | 230 |
| 1739395620 | 4.5839999 | -0.02 | -0.35 | 4.588 | 4.588 | 4.5839999 | 2040 |
| 1739309220 | 4.5999999 | -0.18 | -3.85 | 4.5999999 | 4.5999999 | 4.5999999 | 400 |
| 1739222820 | 4.784 | 0.02 | 0.38 | 4.784 | 4.784 | 4.784 | 100 |
| 1738963620 | 4.766 | -0.05 | -1.12 | 4.768 | 4.8 | 4.736 | 1275 |
| 1738877220 | 4.82 | 0.05 | 1.09 | 4.8019999 | 4.82 | 4.8019999 | 300 |
| 1738790820 | 4.768 | -0.18 | -3.72 | 4.8 | 4.8 | 4.768 | 650 |
| 1738704420 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1738618020 | 4.952 | -0.12 | -2.42 | 4.944 | 4.952 | 4.944 | 301 |
| 1738358820 | 5.075 | -0.17 | -3.24 | 5.16 | 5.22 | 5.075 | 1200 |
| 1738272420 | 5.245 | 0.38 | 7.70 | 4.8259999 | 5.25 | 4.8259999 | 658 |
| 1738186020 | 4.87 | 0.01 | 0.29 | 4.87 | 4.87 | 4.87 | 300 |
| 1738099620 | 4.856 | 0.13 | 2.66 | 4.7859999 | 4.864 | 4.784 | 823 |
| 1738013220 | 4.73 | -0 | -0.08 | 4.884 | 4.884 | 4.726 | 387 |
| 1737754020 | 4.734 | 0 | 0.08 | 4.722 | 4.734 | 4.722 | 410 |
| 1737667620 | 4.73 | -0.15 | -2.99 | 4.73 | 4.73 | 4.73 | 208 |
| 1737581220 | 4.876 | -0.04 | -0.85 | 4.982 | 4.982 | 4.876 | 720 |
| 1737494820 | 4.918 | 0.12 | 2.42 | 4.918 | 4.918 | 4.918 | 240 |
| 1737408420 | 4.8019999 | -0.04 | -0.79 | 4.8019999 | 4.8019999 | 4.8019999 | 300 |
| 1737149220 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1737062820 | 4.84 | 0 | 0.08 | 4.744 | 4.84 | 4.744 | 2021 |
| 1736976420 | 4.836 | 0.31 | 6.94 | 4.532 | 4.836 | 4.532 | 3076 |
| 1736890020 | 4.522 | 0 | 0.00 | 4.522 | 4.522 | 4.522 | 0 |
| 1736803620 | 4.522 | -0.22 | -4.72 | 4.69 | 4.69 | 4.522 | 5315 |
| 1736544420 | 4.746 | -0.06 | -1.25 | 4.756 | 4.756 | 4.746 | 319 |
| 1736458020 | 4.806 | 0 | 0.04 | 4.704 | 4.806 | 4.704 | 1010 |
| 1736371620 | 4.804 | -0.12 | -2.44 | 5.025 | 5.025 | 4.804 | 611 |
| 1736285220 | 4.924 | -0.1 | -1.91 | 4.99 | 4.99 | 4.924 | 224 |
| 1736198820 | 5.0199999 | -0.19 | -3.55 | 5.245 | 5.245 | 4.974 | 2390 |
| 1735939620 | 5.205 | -0.03 | -0.57 | 5.2 | 5.21 | 5.2 | 580 |
| 1735853220 | 5.235 | -0.13 | -2.33 | 5.39 | 5.4349999 | 5.2 | 12913 |
| 1735594020 | 5.36 | 0.11 | 2.10 | 5.26 | 5.36 | 5.26 | 2533 |
| 1735334820 | 5.25 | 0.24 | 4.79 | 5.2 | 5.455 | 5.2 | 3413 |
| 1734989220 | 5.01 | 0.17 | 3.51 | 4.7939999 | 5.0149999 | 4.646 | 5555 |
| 1734730020 | 4.84 | 0.02 | 0.46 | 4.8819999 | 4.8819999 | 4.776 | 7683 |
| 1734643620 | 4.8179999 | -0.07 | -1.39 | 4.8659999 | 4.922 | 4.8179999 | 3150 |
| 1734557220 | 4.886 | 0.03 | 0.58 | 4.916 | 4.92 | 4.86 | 17726 |
| 1734470820 | 4.8579999 | 0.03 | 0.66 | 4.844 | 4.8579999 | 4.8 | 1049 |
| 1734384420 | 4.8259999 | -0.05 | -0.98 | 4.934 | 4.984 | 4.798 | 9895 |
| 1734125220 | 4.8739999 | -0.01 | -0.12 | 4.9 | 5.03 | 4.838 | 15065 |
| 1734038820 | 4.88 | -0.01 | -0.20 | 4.892 | 4.95 | 4.8419999 | 17388 |
| 1733952420 | 4.8899999 | 0.21 | 4.49 | 4.684 | 4.8899999 | 4.646 | 7598 |
| 1733866020 | 4.68 | 0.04 | 0.78 | 4.562 | 4.68 | 4.562 | 801 |
| 1733779620 | 4.644 | 0.02 | 0.48 | 4.724 | 4.724 | 4.644 | 48 |
| 1733520420 | 4.622 | 0 | 0.00 | 4.622 | 4.622 | 4.622 | 0 |
| 1733434020 | 4.622 | -0.01 | -0.22 | 4.63 | 4.63 | 4.622 | 700 |
| 1733347620 | 4.6319999 | 0.08 | 1.71 | 4.7 | 4.716 | 4.6319999 | 1490 |
| 1733261220 | 4.554 | -0.03 | -0.74 | 4.5439999 | 4.62 | 4.5359999 | 3843 |
| 1733174820 | 4.588 | 0.04 | 0.92 | 4.5599999 | 4.588 | 4.5599999 | 495 |
| 1732915620 | 4.546 | 0.03 | 0.66 | 4.532 | 4.546 | 4.532 | 993 |
| 1732829220 | 4.516 | 0.09 | 1.94 | 4.472 | 4.516 | 4.472 | 1017 |
| 1732742820 | 4.43 | 0.03 | 0.64 | 4.43 | 4.43 | 4.43 | 350 |
| 1732656420 | 4.402 | -0.03 | -0.59 | 4.43 | 4.43 | 4.402 | 1000 |
| 1732570020 | 4.428 | 0.05 | 1.14 | 4.38 | 4.428 | 4.38 | 1040 |
| 1732310820 | 4.378 | 0.03 | 0.60 | 4.384 | 4.384 | 4.378 | 165 |
| 1732172400 | 4.352 | 0 | 0.00 | 4.352 | 4.352 | 4.352 | 0 |
| 1732086000 | 4.352 | 0 | 0.00 | 4.352 | 4.352 | 4.352 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
