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 )

4.750 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 3, 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 (%)
Sep 29, 2023 4.750 4.750 4.634 4.660 1,474 -0.10(-2.10%)
Sep 28, 2023 4.740 4.810 4.740 4.760 4,076 +0.02(+0.42%)
Sep 27, 2023 4.760 4.770 4.630 4.740 10,698 +0.09(+1.95%)
Sep 26, 2023 4.680 4.680 4.625 4.649 817 -0.09(-1.91%)
Sep 25, 2023 4.640 4.765 4.740 4.740 4,287 +0.06(+1.28%)
Sep 22, 2023 4.750 4.750 4.680 4.680 31,124 -0.17(-3.51%)
Sep 21, 2023 4.830 4.850 4.830 4.850 1,325 -0.06(-1.24%)
Sep 20, 2023 5.000 5.009 4.911 4.911 2,619 +0.18(+3.71%)
Sep 19, 2023 4.800 4.820 4.680 4.735 17,659 -0.14(-2.97%)
Sep 18, 2023 4.900 4.905 4.875 4.880 2,111 -0.17(-3.37%)
Sep 15, 2023 4.930 5.050 4.860 5.050 2,319 +0.05(+1.00%)
Sep 14, 2023 4.970 5.000 4.960 5.000 5,359 -0.08(-1.57%)
Sep 13, 2023 4.990 5.080 4.990 5.080 5,933 +0.25(+5.18%)
Sep 12, 2023 4.890 4.920 4.830 4.830 741 -0.16(-3.21%)
Sep 11, 2023 4.990 4.990 4.970 4.990 2,238 -0.02(-0.40%)
Sep 08, 2023 5.110 5.110 5.000 5.010 3,751 -0.12(-2.43%)
Sep 07, 2023 5.200 5.200 5.100 5.135 8,583 -0.17(-3.11%)
Sep 06, 2023 5.360 5.360 5.271 5.300 13,548 -0.19(-3.48%)
Sep 05, 2023 5.550 5.550 5.491 5.491 8,941 -0.23(-3.99%)
Sep 01, 2023 5.920 5.920 5.650 5.719 6,914 -0.02(-0.36%)
Aug 31, 2023 5.850 5.850 5.740 5.740 3,952 +0.61(+11.89%)
Aug 30, 2023 5.180 5.180 5.090 5.130 5,279 -0.08(-1.54%)
Aug 29, 2023 5.180 5.210 5.111 5.210 2,065 +0.36(+7.36%)
Aug 28, 2023 4.935 4.935 4.853 4.853 1,890 -0.08(-1.69%)
Aug 25, 2023 4.900 4.949 4.900 4.936 2,253 +0.08(+1.56%)
Aug 24, 2023 4.851 4.905 4.851 4.861 2,706 +0.05(+1.05%)
Aug 23, 2023 4.811 4.811 4.811 4.811 1,260 +0.05(+1.06%)
Aug 22, 2023 4.820 4.820 4.750 4.760 22,681 -0.32(-6.29%)
Aug 21, 2023 5.080 5.080 5.080 5.080 14,554 +0.10(+2.10%)
Aug 18, 2023 4.975 4.975 4.975 4.975 211 -0.17(-3.21%)
Aug 16, 2023 5.140 116 +0.06(+1.18%)
Aug 15, 2023 5.050 5.090 5.050 5.080 1,631 -0.03(-0.59%)
Aug 14, 2023 5.070 5.120 5.055 5.110 9,810 -0.29(-5.38%)
Aug 11, 2023 5.370 5.425 5.370 5.400 775 +0.05(+0.94%)
Aug 10, 2023 5.350 5.500 5.350 5.350 1,293 -0.08(-1.47%)
Aug 09, 2023 5.470 5.470 5.410 5.430 25,415 +0.05(+0.93%)
Aug 08, 2023 5.370 5.380 5.370 5.380 1,832 -0.16(-2.89%)
Aug 07, 2023 5.600 5.600 5.521 5.540 1,770 -0.12(-2.12%)
Aug 04, 2023 5.620 5.700 5.541 5.660 2,988 +0.21(+3.95%)
Aug 03, 2023 5.310 5.490 5.310 5.445 2,152 +0.03(+0.46%)
Aug 02, 2023 5.300 5.430 5.300 5.420 9,134 +0.07(+1.30%)
Aug 01, 2023 5.290 5.370 5.290 5.350 1,083 -0.09(-1.65%)
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%)
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.