Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asos Plc (OP: ASOMY )

4.680 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.450 5.570 5.440 5.440 6,187 +0.11(+2.06%)
Jul 28, 2023 5.340 5.380 5.330 5.330 7,390 +0.26(+5.13%)
Jul 27, 2023 5.310 5.310 5.070 5.070 16,399 -0.14(-2.69%)
Jul 26, 2023 5.090 5.220 5.090 5.210 3,873 -0.05(-0.95%)
Jul 25, 2023 5.080 5.340 5.080 5.260 6,884 +0.32(+6.47%)
Jul 24, 2023 4.820 4.950 4.820 4.940 9,909 -0.17(-3.33%)
Jul 21, 2023 5.050 5.110 4.980 5.110 3,827 -0.03(-0.68%)
Jul 20, 2023 5.170 5.170 5.130 5.145 2,750 +0.14(+2.90%)
Jul 19, 2023 5.060 5.069 4.945 5.000 13,311 +0.05(+1.01%)
Jul 18, 2023 4.930 4.950 4.700 4.950 15,964 +0.31(+6.68%)
Jul 17, 2023 4.559 4.640 4.550 4.640 2,260 +0.07(+1.53%)
Jul 14, 2023 4.800 4.800 4.570 4.570 13,957 -0.40(-8.09%)
Jul 13, 2023 5.025 5.030 4.860 4.972 7,940 +0.22(+4.56%)
Jul 12, 2023 4.760 4.760 4.681 4.755 6,210 +0.33(+7.58%)
Jul 11, 2023 4.350 4.450 4.320 4.420 33,165 +0.01(+0.23%)
Jul 10, 2023 4.410 4.410 4.410 4.410 4,652 +0.05(+1.15%)
Jul 07, 2023 4.250 4.360 4.250 4.360 6,324 +0.14(+3.32%)
Jul 06, 2023 4.270 4.300 4.220 4.220 10,308 -0.32(-7.05%)
Jul 05, 2023 4.640 4.650 4.540 4.540 86,492 -0.26(-5.34%)
Jul 03, 2023 4.800 4.800 4.740 4.796 4,839 +0.04(+0.76%)
Jun 30, 2023 4.800 4.800 4.760 4.760 2,628 +0.01(+0.21%)
Jun 29, 2023 5.110 5.110 4.710 4.750 17,544 -0.53(-9.95%)
Jun 28, 2023 5.220 5.275 5.215 5.275 3,298 +0.04(+0.86%)
Jun 27, 2023 5.100 5.230 5.100 5.230 1,192 +0.18(+3.46%)
Jun 26, 2023 5.055 5.055 5.055 5.055 546 +0.08(+1.51%)
Jun 23, 2023 5.010 5.040 4.950 4.980 5,667 -0.25(-4.79%)
Jun 22, 2023 5.090 5.230 5.090 5.230 7,999 +0.10(+1.95%)
Jun 21, 2023 5.340 5.340 5.125 5.130 7,412 +0.07(+1.38%)
Jun 20, 2023 4.880 5.110 4.880 5.060 28,094 +0.31(+6.42%)
Jun 16, 2023 4.880 4.880 4.725 4.755 28,746 -0.09(-1.86%)
Jun 15, 2023 4.680 4.860 4.680 4.845 23,919 +0.68(+16.47%)
Jun 14, 2023 4.145 4.210 4.140 4.160 11,583 +0.02(+0.48%)
Jun 13, 2023 4.340 4.340 4.100 4.140 39,834 -0.01(-0.24%)
Jun 12, 2023 4.060 4.179 4.060 4.150 38,443 +0.01(+0.24%)
Jun 09, 2023 4.220 4.230 4.100 4.140 36,848 -0.19(-4.37%)
Jun 08, 2023 4.327 4.329 4.322 4.329 2,135 -0.01(-0.25%)
Jun 07, 2023 4.380 4.380 4.320 4.340 2,476 -0.12(-2.69%)
Jun 06, 2023 4.530 4.530 4.420 4.460 4,464 -0.20(-4.29%)
Jun 05, 2023 4.790 4.790 4.650 4.660 7,232 +0.28(+6.49%)
Jun 02, 2023 4.405 4.405 4.352 4.376 3,668 +0.08(+1.77%)
Jun 01, 2023 4.240 4.310 4.240 4.300 3,697 +0.03(+0.70%)
May 31, 2023 4.400 4.400 4.250 4.270 46,382 -0.19(-4.26%)
May 30, 2023 4.880 4.880 4.430 4.460 84,703 -0.63(-12.38%)
May 26, 2023 5.050 5.210 4.992 5.090 14,842 -0.20(-3.69%)
May 25, 2023 5.199 5.285 5.110 5.285 26,187 -0.12(-2.31%)
May 24, 2023 5.390 5.410 5.370 5.410 4,444 -0.20(-3.48%)
May 23, 2023 5.680 5.712 5.600 5.605 11,530 +0.07(+1.17%)
May 22, 2023 5.460 5.540 5.460 5.540 1,570 -0.01(-0.19%)
May 19, 2023 5.600 5.600 5.530 5.550 8,155 -0.06(-1.07%)
May 18, 2023 5.660 5.740 5.561 5.610 10,518 +0.20(+3.61%)
May 17, 2023 5.420 5.430 5.300 5.415 34,169 +0.46(+9.18%)
May 16, 2023 5.045 5.100 4.940 4.960 21,970 -0.10(-1.97%)
May 15, 2023 5.170 5.170 4.780 5.059 101,478 -1.23(-19.56%)
May 12, 2023 6.500 6.850 6.270 6.290 361,693 +0.02(+0.32%)
May 11, 2023 5.700 6.410 5.610 6.270 39,691 +0.07(+1.13%)
May 10, 2023 6.430 6.520 6.162 6.200 22,263 -1.94(-23.83%)
May 09, 2023 8.125 8.270 8.123 8.140 3,610 -0.62(-7.08%)
May 08, 2023 8.760 8.760 8.760 8.760 1,222 -0.09(-1.02%)
May 05, 2023 8.762 8.850 8.712 8.850 3,588 +0.24(+2.79%)
May 04, 2023 8.615 8.718 8.610 8.610 6,968 -0.60(-6.51%)
May 03, 2023 9.315 9.315 9.200 9.210 2,266 +0.03(+0.33%)
May 02, 2023 9.322 9.322 9.145 9.180 5,908 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.