NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.51
+0.300 (+1.41%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Thursday, 25th Apr 2024 AOSL stock ended at $21.51. This is 1.41% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.01% from a day low at $20.73 to a day high of $21.56. |
| 90 days | $19.38 | $27.95 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $20.98 | $21.56 | $20.73 | $21.51 | 92 926 |
| Apr 24, 2024 | $20.23 | $21.25 | $20.23 | $21.21 | 129 547 |
| Apr 23, 2024 | $19.79 | $20.39 | $19.79 | $20.18 | 79 178 |
| Apr 22, 2024 | $19.80 | $19.95 | $19.43 | $19.79 | 86 420 |
| Apr 19, 2024 | $19.81 | $20.09 | $19.38 | $19.55 | 157 223 |
| Apr 18, 2024 | $20.40 | $20.41 | $19.90 | $20.02 | 130 041 |
| Apr 17, 2024 | $21.50 | $21.69 | $20.63 | $20.66 | 72 183 |
| Apr 16, 2024 | $21.25 | $21.53 | $20.98 | $21.35 | 59 828 |
| Apr 15, 2024 | $22.02 | $22.07 | $21.16 | $21.46 | 93 864 |
| Apr 12, 2024 | $22.52 | $22.52 | $21.66 | $21.72 | 73 051 |
| Apr 11, 2024 | $22.21 | $22.92 | $21.99 | $22.89 | 76 781 |
| Apr 10, 2024 | $22.32 | $22.52 | $22.09 | $22.28 | 104 158 |
| Apr 09, 2024 | $23.08 | $23.31 | $22.91 | $23.18 | 64 868 |
| Apr 08, 2024 | $22.64 | $23.07 | $22.50 | $22.93 | 70 105 |
| Apr 05, 2024 | $22.68 | $22.76 | $22.13 | $22.51 | 92 804 |
| Apr 04, 2024 | $23.18 | $23.73 | $22.66 | $22.80 | 121 750 |
| Apr 03, 2024 | $21.43 | $22.82 | $21.43 | $22.82 | 99 806 |
| Apr 02, 2024 | $21.88 | $21.88 | $21.59 | $21.75 | 134 644 |
| Apr 01, 2024 | $22.00 | $22.45 | $21.83 | $22.07 | 64 218 |
| Mar 28, 2024 | $21.86 | $22.25 | $21.78 | $22.04 | 94 210 |
| Mar 27, 2024 | $21.33 | $21.89 | $20.85 | $21.84 | 107 691 |
| Mar 26, 2024 | $21.71 | $21.88 | $21.03 | $21.03 | 93 658 |
| Mar 25, 2024 | $21.57 | $21.75 | $21.43 | $21.58 | 57 464 |
| Mar 22, 2024 | $22.10 | $22.22 | $21.59 | $21.64 | 61 743 |
| Mar 21, 2024 | $21.59 | $23.15 | $21.55 | $22.22 | 192 723 |
