Asos

ASOS
🏛️ germany →
3.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.45 27.45 27.37 27.37 0.0M
2021-12-29 27.73 27.80 27.21 27.80 0.0M
2021-12-28 27.34 27.35 27.34 27.35 0.0M
2021-12-27 27.34 27.34 27.34 27.34 0.0M
2021-12-23 27.34 27.34 27.34 27.34 0.0M
2021-12-22 26.55 27.50 26.55 27.50 0.0M
2021-12-21 25.62 26.57 25.62 26.57 0.0M
2021-12-20 25.82 25.88 25.34 25.34 0.0M
2021-12-17 24.40 25.84 24.40 25.84 0.0M
2021-12-16 25.00 25.00 23.93 24.40 0.0M
2021-12-15 25.45 26.80 25.45 26.02 0.0M
2021-12-14 27.14 27.18 26.99 27.18 0.0M
2021-12-13 29.25 29.25 27.74 28.27 0.0M
2021-12-10 29.25 29.25 29.25 29.25 0.0M
2021-12-09 29.31 29.31 29.05 29.25 0.0M
2021-12-08 30.13 30.13 29.31 29.31 0.0M
2021-12-07 27.55 30.13 27.55 30.13 0.0M
2021-12-06 27.08 27.55 27.08 27.55 0.0M
2021-12-03 27.29 27.29 26.90 27.08 0.0M
2021-12-02 26.84 27.29 26.84 27.29 0.0M
2021-12-01 28.15 28.70 27.45 28.18 0.0M
2021-11-30 27.79 28.28 27.30 27.30 0.0M
2021-11-29 28.83 28.83 27.23 28.32 0.0M
2021-11-26 29.17 29.68 28.81 28.83 0.0M
2021-11-25 29.71 30.31 29.71 30.31 0.0M
2021-11-24 30.86 30.86 29.52 29.71 0.0M
2021-11-23 32.00 32.00 29.50 30.86 0.0M
2021-11-22 32.00 32.00 31.00 31.00 0.0M
2021-11-19 32.00 33.00 31.65 32.41 0.0M
2021-11-18 32.01 32.01 31.33 31.51 0.0M
2021-11-17 33.00 34.65 30.50 32.25 0.0M
2021-11-16 33.00 34.84 30.17 33.00 0.0M
2021-11-15 33.00 35.95 32.60 33.00 0.0M
2021-11-12 32.43 33.00 32.43 33.00 0.0M
2021-11-11 32.00 32.00 31.38 31.47 0.0M
2021-11-10 29.40 33.70 29.40 33.60 0.0M
2021-11-09 28.63 29.02 28.62 28.94 0.0M
2021-11-08 28.94 31.45 28.51 31.45 0.0M
2021-11-05 29.12 31.87 28.94 28.94 0.0M
2021-11-04 29.50 29.75 28.90 29.12 0.0M
2021-11-03 29.20 29.76 29.00 29.00 0.0M
2021-11-02 28.19 28.63 27.77 28.63 0.0M
2021-11-01 28.64 28.64 27.57 28.41 0.0M
2021-10-29 28.50 28.64 28.47 28.64 0.0M
2021-10-28 30.50 30.50 28.37 28.50 0.0M
2021-10-27 30.52 30.55 30.50 30.50 0.0M
2021-10-26 30.50 33.44 30.50 31.02 0.0M
2021-10-25 32.00 32.00 30.89 31.01 0.0M
2021-10-22 32.00 34.36 30.49 31.27 0.0M
2021-10-21 32.50 33.01 31.00 33.01 0.0M
2021-10-20 29.30 31.83 29.30 31.83 0.0M
2021-10-19 31.60 32.40 30.00 30.58 0.0M
2021-10-18 29.00 30.00 27.98 30.00 0.0M
2021-10-15 30.44 30.44 27.09 30.04 0.0M
2021-10-14 26.32 29.89 26.32 27.80 0.0M
2021-10-13 29.00 29.13 26.24 26.24 0.0M
2021-10-12 28.38 29.27 26.10 29.27 0.0M
2021-10-11 32.00 32.00 27.06 29.99 0.0M
2021-10-08 32.73 32.73 31.70 31.77 0.0M
2021-10-07 31.50 34.98 31.50 34.98 0.0M
2021-10-06 33.75 33.75 31.50 31.50 0.0M
2021-10-05 33.75 33.75 33.75 33.75 0.0M
2021-10-04 33.75 33.80 33.75 33.80 0.0M
2021-10-01 33.91 35.05 33.75 33.75 0.0M
2021-09-30 36.85 36.85 33.91 33.91 0.0M
2021-09-29 37.69 37.69 36.85 36.85 0.0M
2021-09-28 37.27 38.99 37.17 37.26 0.0M
2021-09-27 37.62 37.62 37.06 37.42 0.0M
2021-09-24 40.85 40.85 37.56 37.62 0.0M
2021-09-23 37.34 38.23 37.34 38.12 0.0M
2021-09-22 36.40 37.34 35.84 37.34 0.0M
2021-09-21 36.40 36.40 35.81 36.17 0.0M
2021-09-20 38.30 38.30 35.82 35.86 0.0M
2021-09-17 35.58 38.93 35.24 36.52 0.0M
2021-09-16 37.23 37.23 34.59 36.46 0.0M
2021-09-15 35.51 37.18 35.50 35.50 0.0M
2021-09-14 36.05 36.05 34.92 35.20 0.0M
2021-09-13 38.14 38.14 35.79 35.91 0.0M
2021-09-10 36.33 39.26 36.33 39.09 0.0M
2021-09-09 37.82 39.26 36.33 36.33 0.0M
2021-09-08 39.55 39.55 37.82 37.82 0.0M
2021-09-07 42.20 42.20 39.44 40.00 0.0M
2021-09-06 39.86 42.19 39.83 41.77 0.0M
2021-09-03 42.43 42.92 39.86 39.86 0.0M
2021-09-02 43.46 44.37 42.28 42.43 0.0M
2021-09-01 44.50 44.50 43.42 43.46 0.0M
2021-08-31 44.22 45.73 43.85 43.91 0.0M
2021-08-30 45.06 45.06 45.06 45.06 0.0M
2021-08-27 45.53 47.58 45.01 45.06 0.0M
2021-08-26 46.09 46.09 45.42 45.53 0.0M
2021-08-25 45.88 47.00 45.88 46.09 0.0M
2021-08-24 45.98 45.98 45.76 45.83 0.0M
2021-08-23 46.72 46.72 45.83 45.85 0.0M
2021-08-20 46.26 46.96 46.26 46.80 0.0M
2021-08-19 46.35 46.35 45.58 46.26 0.0M
2021-08-18 44.89 48.24 44.89 46.35 0.0M
2021-08-17 45.20 45.20 43.86 44.71 0.0M
2021-08-16 45.80 45.80 45.20 45.20 0.0M
2021-08-13 45.82 45.95 45.69 45.80 0.0M
2021-08-12 48.43 48.43 45.68 45.82 0.0M
2021-08-11 46.09 48.10 45.74 45.83 0.0M
2021-08-10 46.01 48.18 46.01 46.20 0.0M
2021-08-09 47.80 47.80 45.50 45.56 0.0M
2021-08-06 45.47 45.47 45.47 45.47 0.0M
2021-08-05 46.32 47.89 45.41 45.53 0.0M
2021-08-04 45.16 46.32 45.16 46.32 0.0M
2021-08-03 44.34 44.62 44.34 44.61 0.0M
2021-08-02 43.27 44.43 43.27 44.43 0.0M
2021-07-30 42.54 43.27 42.54 43.27 0.0M
2021-07-29 44.57 45.83 43.70 45.83 0.0M
2021-07-28 43.51 44.86 43.51 44.86 0.0M
2021-07-27 43.89 43.94 43.12 43.59 0.0M
2021-07-26 43.89 44.60 43.89 43.94 0.0M
2021-07-23 47.12 47.12 44.38 44.38 0.0M
2021-07-22 46.57 46.57 44.20 46.00 0.0M
2021-07-21 43.90 46.67 43.49 46.67 0.0M
2021-07-20 43.37 43.61 41.45 41.86 0.0M
2021-07-19 43.90 44.85 43.69 44.85 0.0M
2021-07-16 45.00 46.48 43.98 43.98 0.0M
2021-07-15 53.92 53.92 45.03 47.42 0.0M
2021-07-14 52.86 54.98 52.52 53.92 0.0M
2021-07-13 53.86 54.24 53.38 53.38 0.0M
2021-07-12 55.78 57.22 54.56 57.22 0.0M
2021-07-09 54.66 57.16 54.22 57.16 0.0M
2021-07-08 58.82 58.82 54.66 54.66 0.0M
2021-07-07 57.88 58.86 57.78 58.82 0.0M
2021-07-06 57.30 58.34 57.18 57.32 0.0M
2021-07-05 58.78 62.18 58.64 58.64 0.0M
2021-07-02 57.98 59.06 57.98 58.78 0.0M
2021-07-01 57.06 57.98 57.06 57.98 0.0M
2021-06-30 56.60 59.90 56.60 57.06 0.0M
2021-06-29 55.70 56.60 55.60 56.60 0.0M
2021-06-28 55.92 55.92 55.20 55.72 0.0M
2021-06-25 53.88 55.92 53.88 55.92 0.0M
2021-06-24 54.14 54.14 52.74 53.88 0.0M
2021-06-23 54.96 55.32 53.70 54.14 0.0M
2021-06-22 53.46 55.12 53.42 55.12 0.0M
2021-06-21 56.52 56.52 53.64 53.84 0.0M
2021-06-18 56.50 56.50 53.88 53.90 0.0M
2021-06-17 54.28 55.76 54.28 55.76 0.0M
2021-06-16 55.40 55.40 55.14 55.20 0.0M
2021-06-15 56.70 57.30 56.38 56.54 0.0M
2021-06-14 58.06 58.56 57.72 57.76 0.0M
2021-06-11 58.02 58.56 58.02 58.30 0.0M
2021-06-10 57.06 60.18 55.48 57.50 0.0M
2021-06-09 59.18 59.18 57.62 57.80 0.0M
2021-06-08 57.20 59.94 57.20 59.18 0.0M
2021-06-07 56.24 57.22 56.24 57.22 0.0M
2021-06-04 54.58 56.04 54.58 56.04 0.0M
2021-06-03 54.70 54.70 54.24 54.58 0.0M
2021-06-02 55.02 55.02 54.70 54.70 0.0M
2021-06-01 55.98 55.98 55.02 55.02 0.0M
2021-05-31 55.30 55.30 55.30 55.30 0.0M
2021-05-28 54.58 55.40 54.58 55.30 0.0M
2021-05-27 54.90 54.90 54.16 54.28 0.0M
2021-05-26 54.90 55.06 54.00 55.06 0.0M
2021-05-25 54.78 54.78 54.36 54.42 0.0M
2021-05-21 54.94 54.94 54.72 54.88 0.0M
2021-05-20 53.34 54.94 53.34 54.94 0.0M
2021-05-19 54.24 54.24 52.96 53.34 0.0M
2021-05-18 55.98 56.18 55.44 55.56 0.0M
2021-05-17 56.40 56.40 55.24 55.24 0.0M
2021-05-14 54.34 60.52 54.10 60.52 0.0M
2021-05-13 55.16 55.16 53.98 53.98 0.0M
2021-05-12 55.84 55.84 55.16 55.16 0.0M
2021-05-11 55.84 55.84 54.80 55.00 0.0M
2021-05-10 55.76 56.84 55.76 56.80 0.0M
2021-05-07 55.94 55.94 55.14 55.14 0.0M
2021-05-06 58.58 58.58 55.94 55.98 0.0M
2021-05-05 57.72 58.92 57.72 58.68 0.0M
2021-05-04 59.64 60.76 57.32 57.34 0.0M
2021-05-03 58.18 58.52 58.18 58.52 0.0M
2021-04-30 57.86 58.22 57.86 57.90 0.0M
2021-04-29 58.48 58.60 57.84 57.84 0.0M
2021-04-28 63.10 64.60 58.80 58.80 0.0M
2021-04-27 59.62 62.46 59.48 60.10 0.0M
2021-04-26 62.50 62.50 59.52 59.84 0.0M
2021-04-23 59.14 59.14 58.62 58.76 0.0M
2021-04-22 57.94 59.38 57.94 59.38 0.0M
2021-04-21 58.18 58.18 58.02 58.02 0.0M
2021-04-20 60.06 60.06 57.60 57.72 0.0M
2021-04-19 60.74 61.30 60.10 60.10 0.0M
2021-04-16 60.26 63.02 60.16 60.24 0.0M
2021-04-15 60.70 60.70 60.38 60.38 0.0M
2021-04-14 61.90 64.00 60.50 60.84 0.0M
2021-04-13 59.78 63.82 59.78 60.50 0.0M
2021-04-12 61.08 61.08 57.66 58.56 0.0M
2021-04-09 63.00 63.00 60.72 60.72 0.0M
2021-04-08 65.46 67.66 62.86 63.22 0.0M
2021-04-07 65.88 69.26 65.26 65.26 0.0M
2021-04-06 66.84 66.84 66.16 66.58 0.0M
2021-04-01 63.42 66.50 63.42 66.50 0.0M
2021-03-31 62.80 64.20 62.80 63.42 0.0M
2021-03-30 63.48 63.48 62.06 62.78 0.0M
2021-03-29 68.34 68.34 63.92 63.92 0.0M
2021-03-26 64.68 66.24 64.68 65.10 0.0M
2021-03-25 64.80 64.80 64.80 64.80 0.0M
2021-03-24 66.76 66.76 64.76 64.76 0.0M
2021-03-23 64.48 67.62 64.48 67.62 0.0M
2021-03-22 64.72 65.16 64.72 65.16 0.0M
2021-03-19 63.76 64.68 63.76 64.68 0.0M
2021-03-18 62.10 65.20 62.10 63.68 0.0M
2021-03-17 64.06 64.06 63.30 63.50 0.0M
2021-03-16 62.50 64.30 62.50 64.30 0.0M
2021-03-15 60.30 64.96 60.30 64.96 0.0M
2021-03-12 61.36 61.36 60.50 60.54 0.0M
2021-03-11 60.96 62.14 60.96 61.32 0.0M
2021-03-10 60.72 61.86 60.72 60.92 0.0M
2021-03-09 59.50 61.90 59.50 61.90 0.0M
2021-03-08 63.70 63.70 59.06 59.26 0.0M
2021-03-05 61.60 61.60 59.18 59.18 0.0M
2021-03-04 63.92 63.92 61.66 61.66 0.0M
2021-03-03 63.54 64.66 63.48 64.00 0.0M
2021-03-02 63.76 63.76 63.10 63.22 0.0M
2021-03-01 63.20 67.90 63.20 64.60 0.0M
2021-02-26 61.46 63.10 61.46 63.10 0.0M
2021-02-25 64.28 65.68 64.02 64.02 0.0M
2021-02-24 65.16 69.22 64.94 65.68 0.0M
2021-02-23 65.78 65.78 62.90 64.50 0.0M
2021-02-22 65.14 68.76 64.94 68.70 0.0M
2021-02-19 63.94 63.94 63.94 63.94 0.0M
2021-02-18 63.76 64.12 63.24 64.12 0.0M
2021-02-17 61.92 64.98 61.88 63.78 0.0M
2021-02-16 61.62 65.12 60.86 62.46 0.0M
2021-02-15 62.14 62.46 59.20 60.68 0.0M
2021-02-12 56.22 60.00 56.00 58.80 0.0M
2021-02-11 56.00 56.04 56.00 56.04 0.0M
2021-02-10 56.00 58.62 56.00 56.00 0.0M
2021-02-09 56.62 56.62 55.60 55.60 0.0M
2021-02-08 57.00 57.00 52.98 54.28 0.0M
2021-02-05 54.76 58.80 54.40 58.80 0.0M
2021-02-04 56.06 58.24 54.80 54.80 0.0M
2021-02-03 56.06 57.00 56.00 57.00 0.0M
2021-02-02 54.10 55.82 53.80 55.64 0.0M
2021-02-01 49.45 55.78 49.45 54.06 0.0M
2021-01-29 52.36 52.36 49.22 51.82 0.0M
2021-01-28 52.10 53.82 51.46 52.54 0.0M
2021-01-27 53.26 54.94 52.10 52.10 0.0M
2021-01-26 54.52 55.50 52.90 52.90 0.0M
2021-01-25 55.00 57.00 55.00 55.54 0.0M
2021-01-22 53.18 53.18 52.36 52.68 0.0M
2021-01-21 51.04 55.50 51.04 53.48 0.0M
2021-01-20 49.89 51.02 49.89 50.76 0.0M
2021-01-19 51.36 53.32 50.18 50.18 0.0M
2021-01-18 53.00 55.86 52.76 52.76 0.0M
2021-01-15 58.00 58.36 52.54 52.54 0.0M
2021-01-14 58.04 61.56 58.02 58.02 0.0M
2021-01-13 56.78 62.26 56.78 58.02 0.0M
2021-01-12 58.00 58.00 57.18 57.18 0.0M
2021-01-11 56.40 58.02 56.40 58.02 0.0M
2021-01-08 55.34 57.30 55.34 56.42 0.0M
2021-01-07 55.60 58.20 55.20 58.20 0.0M
2021-01-06 54.78 56.50 54.78 55.58 0.0M
2021-01-05 52.60 54.60 52.60 54.60 0.0M
2021-01-04 52.12 52.30 51.18 51.18 0.0M