NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.66
-0.690 (-3.23%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.36 | $23.73 | Wednesday, 17th Apr 2024 AOSL stock ended at $20.66. This is 3.23% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $20.63 to a day high of $21.69. |
| 90 days | $20.36 | $29.11 | |
| 52 weeks | $20.03 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $27.76 | $28.66 | $27.23 | $28.24 | 152 642 |
| 2023-10-16 | $27.37 | $28.20 | $27.16 | $28.16 | 170 993 |
| 2023-10-13 | $29.21 | $29.52 | $27.14 | $27.37 | 143 855 |
| 2023-10-12 | $29.66 | $29.79 | $29.16 | $29.35 | 84 807 |
| 2023-10-11 | $29.61 | $29.86 | $29.45 | $29.82 | 62 664 |
| 2023-10-10 | $29.17 | $29.97 | $29.02 | $29.59 | 64 783 |
| 2023-10-09 | $29.00 | $29.26 | $28.67 | $29.03 | 92 919 |
| 2023-10-06 | $28.93 | $29.60 | $28.68 | $29.47 | 65 772 |
| 2023-10-05 | $29.13 | $29.13 | $28.47 | $28.99 | 120 434 |
| 2023-10-04 | $29.28 | $29.46 | $28.95 | $29.03 | 66 335 |
| 2023-10-03 | $29.56 | $29.81 | $29.06 | $29.18 | 59 774 |
| 2023-10-02 | $29.87 | $30.49 | $29.45 | $29.69 | 128 891 |
| 2023-09-29 | $29.93 | $30.21 | $29.57 | $29.84 | 149 201 |
| 2023-09-28 | $28.79 | $29.86 | $28.79 | $29.68 | 147 829 |
| 2023-09-27 | $28.70 | $29.15 | $28.44 | $28.79 | 87 897 |
| 2023-09-26 | $29.11 | $29.32 | $28.40 | $28.41 | 133 602 |
| 2023-09-25 | $29.34 | $30.13 | $29.06 | $29.44 | 123 164 |
| 2023-09-22 | $28.85 | $29.72 | $28.85 | $29.63 | 131 107 |
| 2023-09-21 | $28.25 | $28.84 | $28.05 | $28.58 | 119 365 |
| 2023-09-20 | $29.35 | $29.50 | $28.57 | $28.57 | 71 700 |
| 2023-09-19 | $29.19 | $29.61 | $28.92 | $29.28 | 101 509 |
| 2023-09-18 | $29.34 | $29.71 | $29.25 | $29.48 | 88 598 |
| 2023-09-15 | $29.96 | $29.96 | $29.44 | $29.52 | 331 488 |
| 2023-09-14 | $29.52 | $30.14 | $29.28 | $30.03 | 187 237 |
| 2023-09-13 | $29.25 | $29.71 | $28.82 | $29.12 | 120 471 |
