NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.21
+1.03 (+5.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Wednesday, 24th Apr 2024 AOSL stock ended at $21.21. This is 5.10% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.04% from a day low at $20.23 to a day high of $21.25. |
| 90 days | $19.38 | $28.49 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $31.27 | $31.50 | $30.68 | $31.39 | 133 828 |
| Jun 04, 2021 | $30.80 | $31.44 | $30.80 | $31.20 | 120 100 |
| Jun 03, 2021 | $32.00 | $32.11 | $30.35 | $30.40 | 216 869 |
| Jun 02, 2021 | $32.99 | $32.99 | $32.14 | $32.44 | 147 877 |
| Jun 01, 2021 | $32.43 | $32.99 | $32.16 | $32.90 | 160 729 |
| May 28, 2021 | $32.63 | $32.72 | $31.91 | $32.21 | 143 418 |
| May 27, 2021 | $31.37 | $32.50 | $30.99 | $32.42 | 384 317 |
| May 26, 2021 | $30.51 | $31.23 | $30.51 | $31.08 | 115 740 |
| May 25, 2021 | $31.70 | $32.10 | $30.15 | $30.24 | 211 070 |
| May 24, 2021 | $30.90 | $31.86 | $30.50 | $31.26 | 212 547 |
| May 21, 2021 | $31.06 | $31.20 | $30.51 | $30.60 | 260 965 |
| May 20, 2021 | $30.98 | $31.00 | $30.18 | $30.71 | 225 950 |
| May 19, 2021 | $29.16 | $31.14 | $28.82 | $30.78 | 347 070 |
| May 18, 2021 | $30.01 | $30.91 | $29.50 | $29.91 | 288 492 |
| May 17, 2021 | $28.00 | $29.94 | $27.68 | $29.49 | 688 380 |
| May 14, 2021 | $27.93 | $28.72 | $27.39 | $28.47 | 147 668 |
| May 13, 2021 | $27.38 | $28.20 | $26.41 | $27.35 | 277 227 |
| May 12, 2021 | $27.57 | $28.25 | $26.60 | $26.68 | 214 574 |
| May 11, 2021 | $26.24 | $28.51 | $25.32 | $28.16 | 374 183 |
| May 10, 2021 | $30.15 | $30.15 | $27.80 | $27.86 | 223 602 |
| May 07, 2021 | $29.64 | $30.67 | $29.44 | $30.38 | 263 007 |
| May 06, 2021 | $31.50 | $31.72 | $27.55 | $29.21 | 430 006 |
| May 05, 2021 | $29.28 | $30.16 | $28.59 | $29.64 | 175 673 |
| May 04, 2021 | $30.37 | $30.43 | $28.16 | $28.97 | 308 788 |
| May 03, 2021 | $31.37 | $31.70 | $30.04 | $31.04 | 382 094 |
