NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.18
+0.390 (+1.97%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Tuesday, 23rd Apr 2024 AOSL stock ended at $20.18. This is 1.97% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.03% from a day low at $19.79 to a day high of $20.39. |
| 90 days | $19.38 | $29.11 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $34.08 | $34.08 | $32.17 | $32.47 | 233 024 |
| Aug 10, 2023 | $34.12 | $35.40 | $33.40 | $34.30 | 397 095 |
| Aug 09, 2023 | $33.30 | $33.30 | $31.52 | $31.82 | 275 500 |
| Aug 08, 2023 | $33.00 | $33.74 | $32.85 | $33.56 | 175 858 |
| Aug 07, 2023 | $33.44 | $33.73 | $32.83 | $33.50 | 173 364 |
| Aug 04, 2023 | $32.30 | $33.64 | $32.24 | $33.26 | 253 560 |
| Aug 03, 2023 | $31.93 | $33.16 | $31.91 | $32.47 | 168 040 |
| Aug 02, 2023 | $32.29 | $32.55 | $32.04 | $32.38 | 156 514 |
| Aug 01, 2023 | $32.54 | $32.78 | $32.25 | $32.73 | 140 785 |
| Jul 31, 2023 | $31.57 | $32.93 | $31.57 | $32.88 | 188 175 |
| Jul 28, 2023 | $31.38 | $32.11 | $31.31 | $31.45 | 99 220 |
| Jul 27, 2023 | $30.97 | $31.37 | $30.70 | $30.88 | 106 156 |
| Jul 26, 2023 | $30.75 | $31.00 | $30.23 | $30.45 | 115 228 |
| Jul 25, 2023 | $30.80 | $31.61 | $30.80 | $31.01 | 160 164 |
| Jul 24, 2023 | $31.21 | $31.45 | $30.75 | $30.81 | 99 662 |
| Jul 21, 2023 | $31.70 | $31.72 | $30.88 | $31.28 | 208 167 |
| Jul 20, 2023 | $32.17 | $32.17 | $30.81 | $31.27 | 159 919 |
| Jul 19, 2023 | $32.40 | $32.63 | $32.23 | $32.54 | 119 474 |
| Jul 18, 2023 | $32.63 | $32.95 | $32.36 | $32.44 | 166 398 |
| Jul 17, 2023 | $32.04 | $32.99 | $31.92 | $32.75 | 145 211 |
| Jul 14, 2023 | $32.46 | $32.72 | $31.88 | $32.02 | 136 354 |
| Jul 13, 2023 | $32.24 | $32.72 | $32.01 | $32.60 | 135 743 |
| Jul 12, 2023 | $32.23 | $32.36 | $31.91 | $32.18 | 135 540 |
| Jul 11, 2023 | $31.61 | $31.83 | $31.10 | $31.75 | 183 690 |
| Jul 10, 2023 | $31.46 | $31.97 | $31.32 | $31.52 | 149 130 |
