ASOS Plc ASC
LSE · Birleşik Krallık · Perakende Ticaret
GBp 505,00-2,00 (-%0,39)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 515,00 | +%1,58 | GBp 508,00 | GBp 515,00 | GBp 494,00 | 1,04M |
| 2026-09-30 | GBp 507,00 | +%4,00 | GBp 495,00 | GBp 507,00 | GBp 488,50 | 1,72M |
| 2026-09-29 | GBp 487,50 | -%2,40 | GBp 503,00 | GBp 505,00 | GBp 476,00 | 889,58K |
| 2026-09-28 | GBp 499,50 | -%1,67 | GBp 510,00 | GBp 510,00 | GBp 496,00 | 654,22K |
| 2026-09-25 | GBp 508,00 | +%3,89 | GBp 494,00 | GBp 509,00 | GBp 480,50 | 1,27M |
| 2026-09-24 | GBp 489,00 | +%13,72 | GBp 450,00 | GBp 489,00 | GBp 436,00 | 2,00M |
| 2026-09-23 | GBp 430,00 | -%0,69 | GBp 430,00 | GBp 439,00 | GBp 430,00 | 294,90K |
| 2026-09-22 | GBp 433,00 | +%2,00 | GBp 434,00 | GBp 440,00 | GBp 424,00 | 325,08K |
| 2026-09-21 | GBp 424,50 | +%0,71 | GBp 432,00 | GBp 436,50 | GBp 419,50 | 218,20K |
| 2026-09-18 | GBp 421,50 | -%0,71 | GBp 415,00 | GBp 425,00 | GBp 415,00 | 278,63K |
| 2026-09-17 | GBp 424,50 | +%0,12 | GBp 427,00 | GBp 431,47 | GBp 420,50 | 225,08K |
| 2026-09-16 | GBp 424,00 | +%2,42 | GBp 410,00 | GBp 428,00 | GBp 408,00 | 202,29K |
| 2026-09-15 | GBp 414,00 | +%0,36 | GBp 414,50 | GBp 421,30 | GBp 407,50 | 224,29K |
| 2026-09-14 | GBp 412,50 | %0,00 | GBp 413,50 | GBp 418,00 | GBp 407,50 | 289,30K |
| 2026-09-11 | GBp 412,50 | -%0,24 | GBp 418,00 | GBp 418,00 | GBp 405,50 | 114,87K |
| 2026-09-10 | GBp 413,50 | -%1,55 | GBp 418,00 | GBp 418,93 | GBp 402,38 | 285,30K |
| 2026-09-09 | GBp 420,00 | -%1,87 | GBp 425,00 | GBp 435,00 | GBp 415,00 | 182,30K |
| 2026-09-08 | GBp 428,00 | -%1,61 | GBp 435,00 | GBp 435,00 | GBp 420,00 | 407,87K |
| 2026-09-07 | GBp 435,00 | +%3,20 | GBp 421,50 | GBp 435,00 | GBp 418,50 | 772,89K |
| 2026-09-04 | GBp 421,50 | +%0,96 | GBp 416,00 | GBp 421,50 | GBp 412,00 | 283,72K |
| 2026-09-03 | GBp 417,50 | +%1,95 | GBp 410,00 | GBp 418,50 | GBp 403,00 | 150,27K |
| 2026-09-02 | GBp 409,50 | +%0,86 | GBp 410,00 | GBp 410,00 | GBp 397,00 | 182,66K |
| 2026-09-01 | GBp 406,00 | -%3,10 | GBp 416,00 | GBp 416,00 | GBp 400,00 | 266,86K |
| 2026-08-28 | GBp 419,00 | +%0,36 | GBp 415,00 | GBp 421,50 | GBp 410,50 | 393,46K |
| 2026-08-27 | GBp 417,50 | +%0,72 | GBp 420,00 | GBp 420,00 | GBp 402,70 | 299,70K |
| 2026-08-26 | GBp 414,50 | -%1,31 | GBp 410,00 | GBp 421,50 | GBp 410,00 | 410,59K |
| 2026-08-25 | GBp 420,00 | +%3,83 | GBp 405,00 | GBp 420,00 | GBp 396,00 | 430,35K |
| 2026-08-24 | GBp 404,50 | +%2,15 | GBp 380,00 | GBp 405,98 | GBp 380,00 | 219,43K |
| 2026-08-21 | GBp 396,00 | +%1,67 | GBp 395,00 | GBp 400,00 | GBp 382,00 | 226,71K |
| 2026-08-20 | GBp 389,50 | -%0,89 | GBp 398,00 | GBp 398,00 | GBp 380,00 | 116,19K |
| 2026-08-19 | GBp 393,00 | -%0,76 | GBp 389,50 | GBp 399,00 | GBp 381,50 | 336,85K |
| 2026-08-18 | GBp 396,00 | +%1,41 | GBp 391,50 | GBp 399,00 | GBp 387,50 | 336,98K |
| 2026-08-17 | GBp 390,50 | -%0,38 | GBp 384,00 | GBp 394,50 | GBp 380,00 | 302,89K |
| 2026-08-14 | GBp 392,00 | -%0,63 | GBp 405,00 | GBp 405,00 | GBp 387,50 | 118,19K |
| 2026-08-13 | GBp 394,50 | +%0,13 | GBp 400,00 | GBp 401,00 | GBp 391,00 | 258,69K |
| 2026-08-12 | GBp 394,00 | +%1,16 | GBp 382,50 | GBp 398,50 | GBp 382,50 | 136,72K |
| 2026-08-11 | GBp 389,50 | -%0,26 | GBp 380,00 | GBp 397,50 | GBp 380,00 | 166,13K |
| 2026-08-10 | GBp 390,50 | -%1,01 | GBp 394,50 | GBp 399,00 | GBp 389,00 | 191,88K |
| 2026-08-07 | GBp 394,50 | +%1,81 | GBp 385,00 | GBp 400,00 | GBp 380,50 | 427,51K |
| 2026-08-06 | GBp 387,50 | +%3,06 | GBp 374,00 | GBp 390,50 | GBp 365,50 | 504,68K |
| 2026-08-05 | GBp 376,00 | +%3,58 | GBp 361,50 | GBp 376,00 | GBp 359,50 | 237,04K |
| 2026-08-04 | GBp 363,00 | +%0,41 | GBp 370,00 | GBp 370,00 | GBp 350,50 | 193,43K |
| 2026-08-03 | GBp 361,50 | +%1,69 | GBp 359,00 | GBp 369,50 | GBp 350,00 | 255,65K |
| 2026-07-31 | GBp 355,50 | -%4,05 | GBp 370,00 | GBp 375,00 | GBp 355,00 | 228,03K |
| 2026-07-30 | GBp 370,50 | -%3,26 | GBp 387,00 | GBp 387,50 | GBp 370,50 | 193,13K |
| 2026-07-29 | GBp 383,00 | +%0,13 | GBp 375,00 | GBp 390,50 | GBp 371,50 | 286,02K |
| 2026-07-28 | GBp 382,50 | +%2,96 | GBp 372,00 | GBp 387,50 | GBp 372,00 | 295,69K |
| 2026-07-27 | GBp 371,50 | +%6,91 | GBp 347,50 | GBp 380,00 | GBp 347,50 | 553,90K |
| 2026-07-24 | GBp 347,50 | +%0,43 | GBp 330,00 | GBp 350,00 | GBp 330,00 | 109,46K |
| 2026-07-23 | GBp 346,00 | -%0,29 | GBp 357,00 | GBp 357,00 | GBp 337,50 | 315,91K |
| 2026-07-22 | GBp 347,00 | -%2,25 | GBp 340,00 | GBp 358,14 | GBp 340,00 | 247,92K |
| 2026-07-21 | GBp 355,00 | +%2,31 | GBp 352,00 | GBp 356,00 | GBp 340,50 | 312,42K |
| 2026-07-20 | GBp 347,00 | +%0,43 | GBp 341,00 | GBp 348,50 | GBp 335,50 | 275,66K |
| 2026-07-17 | GBp 345,50 | -%4,29 | GBp 355,50 | GBp 364,00 | GBp 343,00 | 359,26K |
| 2026-07-16 | GBp 361,00 | -%0,14 | GBp 352,50 | GBp 365,50 | GBp 352,50 | 228,19K |
| 2026-07-15 | GBp 361,50 | +%0,70 | GBp 350,00 | GBp 364,00 | GBp 348,72 | 508,16K |
| 2026-07-14 | GBp 359,00 | -%1,10 | GBp 363,00 | GBp 369,50 | GBp 353,50 | 572,99K |
| 2026-07-13 | GBp 363,00 | +%2,83 | GBp 346,00 | GBp 365,00 | GBp 340,50 | 596,63K |
| 2026-07-10 | GBp 353,00 | +%8,12 | GBp 327,50 | GBp 361,00 | GBp 313,00 | 1,07M |
| 2026-07-09 | GBp 326,50 | +%9,75 | GBp 299,50 | GBp 326,50 | GBp 298,00 | 439,56K |
| 2026-07-08 | GBp 297,50 | -%2,46 | GBp 310,00 | GBp 310,00 | GBp 283,42 | 728,76K |
| 2026-07-07 | GBp 305,00 | %0,00 | GBp 304,00 | GBp 309,66 | GBp 297,00 | 834,33K |
| 2026-07-06 | GBp 305,00 | -%4,09 | GBp 330,00 | GBp 330,00 | GBp 301,00 | 752,85K |
| 2026-07-03 | GBp 318,00 | -%5,64 | GBp 339,50 | GBp 342,00 | GBp 317,50 | 600,21K |
| 2026-07-02 | GBp 337,00 | +%5,64 | GBp 319,00 | GBp 337,50 | GBp 313,00 | 1,15M |
| 2026-07-01 | GBp 319,00 | +%10,76 | GBp 300,00 | GBp 322,00 | GBp 297,03 | 1,69M |
| 2026-06-30 | GBp 288,00 | -%0,17 | GBp 290,00 | GBp 297,00 | GBp 287,00 | 252,51K |
| 2026-06-29 | GBp 288,50 | -%0,86 | GBp 296,50 | GBp 299,50 | GBp 288,50 | 185,50K |
| 2026-06-26 | GBp 291,00 | -%3,64 | GBp 295,00 | GBp 308,50 | GBp 289,00 | 332,01K |
| 2026-06-25 | GBp 302,00 | +%7,86 | GBp 287,50 | GBp 312,00 | GBp 274,50 | 1,04M |
| 2026-06-24 | GBp 280,00 | +%3,70 | GBp 264,00 | GBp 286,00 | GBp 264,00 | 349,96K |
| 2026-06-23 | GBp 270,00 | -%1,46 | GBp 272,00 | GBp 277,50 | GBp 264,50 | 547,28K |
| 2026-06-22 | GBp 274,00 | %0,00 | GBp 280,00 | GBp 280,00 | GBp 270,00 | 291,08K |
| 2026-06-19 | GBp 274,00 | -%0,90 | GBp 278,00 | GBp 279,50 | GBp 272,96 | 288,25K |
| 2026-06-18 | GBp 276,50 | +%0,73 | GBp 273,00 | GBp 277,50 | GBp 270,00 | 303,93K |
| 2026-06-17 | GBp 274,50 | -%0,90 | GBp 280,00 | GBp 287,00 | GBp 274,00 | 491,79K |
| 2026-06-16 | GBp 277,00 | -%2,12 | GBp 287,00 | GBp 288,50 | GBp 273,00 | 292,80K |
| 2026-06-15 | GBp 283,00 | -%0,18 | GBp 292,00 | GBp 293,00 | GBp 278,00 | 319,54K |
| 2026-06-12 | GBp 283,50 | -%0,53 | GBp 290,00 | GBp 293,00 | GBp 281,00 | 269,17K |
| 2026-06-11 | GBp 285,00 | +%2,15 | GBp 262,50 | GBp 291,00 | GBp 262,50 | 290,51K |
| 2026-06-10 | GBp 279,00 | -%1,24 | GBp 281,50 | GBp 291,50 | GBp 273,50 | 604,70K |
| 2026-06-09 | GBp 282,50 | -%1,22 | GBp 281,50 | GBp 294,00 | GBp 281,50 | 395,44K |
| 2026-06-08 | GBp 286,00 | +%3,25 | GBp 276,00 | GBp 290,00 | GBp 268,00 | 695,81K |
| 2026-06-05 | GBp 277,00 | +%1,65 | GBp 274,00 | GBp 286,00 | GBp 259,00 | 566,74K |
| 2026-06-04 | GBp 272,50 | +%9,00 | GBp 261,00 | GBp 273,00 | GBp 247,00 | 422,15K |
| 2026-06-03 | GBp 250,00 | -%7,06 | GBp 261,00 | GBp 276,50 | GBp 247,50 | 259,73K |
| 2026-06-02 | GBp 269,00 | -%1,10 | GBp 270,00 | GBp 283,00 | GBp 264,00 | 444,52K |
| 2026-06-01 | GBp 272,00 | -%0,37 | GBp 280,00 | GBp 283,50 | GBp 270,50 | 378,60K |
| 2026-05-29 | GBp 273,00 | +%3,02 | GBp 260,00 | GBp 280,50 | GBp 260,00 | 570,81K |
| 2026-05-28 | GBp 265,00 | -%0,93 | GBp 278,50 | GBp 278,50 | GBp 255,50 | 383,10K |