NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.02
-0.640 (-3.10%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $23.73 | Thursday, 18th Apr 2024 AOSL stock ended at $20.02. This is 3.10% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $19.90 to a day high of $20.41. |
| 90 days | $19.90 | $29.11 | |
| 52 weeks | $19.90 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $26.43 | $26.75 | $25.89 | $26.06 | 194 491 |
| 2023-12-28 | $26.39 | $26.73 | $26.05 | $26.55 | 127 868 |
| 2023-12-27 | $26.57 | $26.80 | $26.32 | $26.50 | 89 173 |
| 2023-12-26 | $25.78 | $26.62 | $25.78 | $26.45 | 91 111 |
| 2023-12-22 | $25.93 | $26.30 | $25.58 | $25.77 | 85 270 |
| 2023-12-21 | $25.53 | $26.01 | $25.34 | $25.65 | 95 381 |
| 2023-12-20 | $25.05 | $26.40 | $24.87 | $25.08 | 268 683 |
| 2023-12-19 | $24.83 | $25.43 | $24.72 | $25.16 | 108 447 |
| 2023-12-18 | $25.15 | $25.15 | $24.59 | $24.75 | 140 122 |
| 2023-12-15 | $25.80 | $25.86 | $24.82 | $24.87 | 638 730 |
| 2023-12-14 | $24.79 | $25.58 | $24.79 | $25.42 | 187 377 |
| 2023-12-13 | $23.26 | $24.43 | $23.08 | $24.40 | 145 237 |
| 2023-12-12 | $23.03 | $23.63 | $22.88 | $23.46 | 154 061 |
| 2023-12-11 | $22.70 | $23.19 | $22.70 | $23.02 | 105 692 |
| 2023-12-08 | $22.47 | $23.08 | $22.37 | $22.72 | 140 680 |
| 2023-12-07 | $22.17 | $22.70 | $21.93 | $22.61 | 125 486 |
| 2023-12-06 | $21.99 | $22.50 | $21.84 | $21.95 | 90 029 |
| 2023-12-05 | $22.07 | $22.33 | $21.62 | $21.68 | 88 862 |
| 2023-12-04 | $21.70 | $22.25 | $21.58 | $22.23 | 104 283 |
| 2023-12-01 | $21.30 | $21.99 | $21.08 | $21.74 | 96 246 |
| 2023-11-30 | $22.00 | $22.00 | $21.30 | $21.39 | 112 723 |
| 2023-11-29 | $21.88 | $22.67 | $21.66 | $21.87 | 191 055 |
| 2023-11-28 | $21.63 | $21.81 | $21.22 | $21.50 | 102 512 |
| 2023-11-27 | $22.20 | $22.20 | $21.58 | $21.63 | 201 987 |
| 2023-11-24 | $21.81 | $22.25 | $21.81 | $22.20 | 37 823 |
