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 |
| Jan 13, 2021 | $30.50 | $31.05 | $29.10 | $29.59 | 249 328 |
| Jan 12, 2021 | $27.75 | $31.22 | $27.47 | $30.40 | 679 642 |
| Jan 11, 2021 | $26.56 | $28.02 | $26.15 | $27.50 | 249 812 |
| Jan 08, 2021 | $28.34 | $28.53 | $27.26 | $27.85 | 203 569 |
| Jan 07, 2021 | $28.00 | $28.73 | $27.73 | $28.49 | 269 350 |
| Jan 06, 2021 | $26.40 | $28.44 | $26.40 | $28.00 | 417 352 |
| Jan 05, 2021 | $24.76 | $27.15 | $24.76 | $26.34 | 453 768 |
| Jan 04, 2021 | $23.99 | $24.95 | $23.77 | $24.49 | 312 853 |
| Dec 31, 2020 | $23.74 | $23.92 | $23.35 | $23.64 | 108 173 |
| Dec 30, 2020 | $22.81 | $23.81 | $22.81 | $23.62 | 144 176 |
| Dec 29, 2020 | $24.19 | $24.41 | $22.65 | $22.84 | 203 514 |
| Dec 28, 2020 | $23.91 | $24.39 | $23.51 | $23.97 | 222 576 |
| Dec 24, 2020 | $23.42 | $23.77 | $22.95 | $23.43 | 91 097 |
| Dec 23, 2020 | $23.47 | $23.78 | $23.05 | $23.50 | 218 832 |
| Dec 22, 2020 | $23.16 | $23.93 | $22.77 | $23.39 | 283 691 |
| Dec 21, 2020 | $22.01 | $23.09 | $22.00 | $22.83 | 406 321 |
| Dec 18, 2020 | $24.32 | $24.32 | $22.75 | $22.88 | 677 648 |
| Dec 17, 2020 | $24.15 | $24.67 | $23.34 | $24.13 | 334 231 |
| Dec 16, 2020 | $24.60 | $24.91 | $23.85 | $24.17 | 254 770 |
| Dec 15, 2020 | $24.99 | $25.18 | $24.14 | $24.41 | 300 652 |
| Dec 14, 2020 | $25.36 | $25.63 | $24.14 | $24.24 | 393 661 |
| Dec 11, 2020 | $26.35 | $26.83 | $24.68 | $24.90 | 417 785 |
| Dec 10, 2020 | $25.91 | $27.14 | $25.50 | $26.49 | 192 047 |
| Dec 09, 2020 | $28.00 | $28.05 | $26.12 | $26.28 | 270 183 |
| Dec 08, 2020 | $29.09 | $29.20 | $27.41 | $27.98 | 388 398 |
