Asos plc Historical Data - ASC.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Asos plc (ASC.GB)
Asos plc (ASC.GB) Historical

Asos plc (ASC.GB)

280.00

-10.00

(-3.45%)

Closed March 10 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-55	-16.4179104478	335	335	276.976	6476	303.29040825	DE
4	-120	-30	400	400	276.976	3560	332.9370541	DE
12	-134.5	-32.4487334138	414.5	457.5	276.976	1742	350.96780812	DE
26	-140	-33.3333333333	420	457.5	276.976	3386	388.67900451	DE
52	-80	-22.2222222222	360	457.5	276.976	6019	378.22025206	DE
156	-1638	-85.401459854	1918	1959	276.976	17507	572.58948202	DE
260	-920	-76.6666666667	1200	5990	276.976	17413	1533.17059583	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741364940	285	-10	-3.39	295	295	284.002	9401
1741278540	295	-5	-1.67	295	295	287.338	2645
1741189020	300	-10	-3.23	310	310	297.68	8027
1741083780	310	-20	-6.06	330	330	307.49599	5424
1741016520	330	-5	-1.49	335	335	323.348	6885
1740760080	335	-10	-2.90	345	345	333.206	6613
1740673980	345	0	0.00	345	345	338.802	4517
1740584040	345	-10	-2.82	355	355	341.996	4944
1740498240	355	0	0.00	355	355	355	0
1740414420	355	-5	-1.39	360	360	349.416	7223
1740152280	360	0	0.00	360	360	352.024	120
1740068940	360	0	0.00	360	361.708	357.24	147
1739982540	360	-10	-2.70	370	370	360	1396
1739895960	370	-5	-1.33	375	375	362.256	4215
1739806500	375	-10	-2.60	385	385	369.728	3059
1739547420	385	0	0.00	385	385.624	378.696	566
1739460900	385	0	0.00	385	388.888	384.068	2196
1739378040	385	0	0.00	385	385	382.196	18
1739291220	385	-15	-3.75	400	400	380	3808
1739202480	400	0	0.00	400	400	400	0
1738937700	400	-5	-1.23	400	400	400	0
1738855980	405	0	0.00	405	405	405	0
1738772880	405	0	0.00	405	405	405	0
1738686480	405	-5	-1.22	410	410	400	0
1738596900	410	-20	-4.65	415	415	405	332
1738337520	430	-10	-2.27	440	440	425	0
1738254840	440	37	9.18	403	440	403	0
1738165140	403	0	0.00	403	403	403	0
1738078980	403	0	0.00	403	403	403	0
1737975300	403	5	1.26	398	408	398	0
1737735960	398	0	0.00	398	398	398	0
1737649680	398	-15	-3.63	408	408	398	0
1737563340	413	0	0.00	413	413	413	0
1737476940	413	5	1.23	408	413	408	0
1737390480	408	-5	-1.21	413	413	403	0
1737131340	413	0	0.00	413	413	413	0
1737044940	413	5	1.23	414.5	414.5	403	0
1736955300	408	33.5	8.95	380	408	380	0
1736869080	374.5	-7.5	-1.96	385	390.5	374.5	1598
1736782500	382	-13.5	-3.41	400	400	382	0
1736524020	395.5	-3	-0.75	386	404	386	0
1736439600	398.5	-10.5	-2.57	390.5	403	390.5	0
1736353620	409	-5.5	-1.33	425	425	409	5422
1736264400	414.5	0	0.00	400	420	397.5	1427
1736180880	414.5	-17	-3.94	423	425	409	0
1735918500	431.5	-1	-0.23	422	434.05	418.5	1550
1735832160	432.5	-12.5	-2.81	453.5	457.5	432.5	0
1735662660	445	0	0.00	445	445	445	0
1735576260	445	17	3.97	430.5	445	418.5	2632
1735313700	428	9.5	2.27	414.5	452.5	413.5	0
1735057680	418.5	0	0.00	418.5	418.5	418.5	0
1734971280	418.5	35.5	9.27	390.5	418.5	380	18
1734712200	383	-13.5	-3.40	404	404	383	1836
1734622440	396.5	-3.5	-0.88	402	413.5	385	1879
1734536340	400	2.5	0.63	400	405.42	400	4900
1734449880	397.5	-3.5	-0.87	400	402	397.5	0
1734366420	401	-6	-1.47	414.5	414.5	394.5	1263
1734104460	407	25	6.54	400	416.5	397.5	2139
1734020880	382	-23	-5.68	398.5	408.13	382	9433
1733931060	405	22	5.74	382	405	365	3720
1733848080	383	1	0.26	372.5	384.9	372.5	104

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions