Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alpha and Omega Semiconductor Limited Stock Price (Quote) NASDAQ:AOSL
$46.00 ( 7.93% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.65 | $47.75 | Friday, 27th May 2022 AOSL stock ended at $46.00. This is 7.93% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 7.19% from a day low at $43.00 to a day high of $46.09. |
| 90 days | $31.65 | $69.99 | |
| 52 weeks | $23.66 | $69.99 |
Historical Alpha and Omega Semiconductor Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $43.29 | $46.09 | $43.00 | $46.00 | 658 926 |
| 2022-05-26 | $38.58 | $42.83 | $38.35 | $42.62 | 625 934 |
| 2022-05-25 | $37.06 | $39.35 | $37.02 | $39.01 | 524 142 |
| 2022-05-24 | $38.56 | $38.94 | $36.89 | $37.24 | 601 736 |
| 2022-05-23 | $39.96 | $40.32 | $39.07 | $39.62 | 868 087 |
| 2022-05-20 | $41.17 | $41.69 | $38.50 | $40.08 | 1 121 267 |
| 2022-05-19 | $39.10 | $41.87 | $39.01 | $40.32 | 922 040 |
| 2022-05-18 | $39.45 | $41.77 | $39.29 | $39.91 | 5 136 225 |
| 2022-05-17 | $40.51 | $41.68 | $39.57 | $40.58 | 1 151 864 |
| 2022-05-16 | $38.51 | $39.84 | $38.01 | $38.54 | 935 990 |
| 2022-05-13 | $38.23 | $40.98 | $37.45 | $38.75 | 2 296 391 |
| 2022-05-12 | $32.15 | $34.16 | $31.65 | $33.20 | 587 902 |
| 2022-05-11 | $34.99 | $36.26 | $32.51 | $32.65 | 564 186 |
| 2022-05-10 | $36.68 | $38.23 | $34.75 | $35.61 | 538 998 |
| 2022-05-09 | $37.50 | $38.20 | $35.03 | $35.42 | 976 420 |
| 2022-05-06 | $40.00 | $40.47 | $35.50 | $38.54 | 1 577 749 |
| 2022-05-05 | $46.43 | $46.66 | $43.78 | $45.20 | 555 297 |
| 2022-05-04 | $45.37 | $47.75 | $43.51 | $47.62 | 497 379 |
| 2022-05-03 | $45.00 | $45.71 | $44.00 | $45.04 | 453 225 |
| 2022-05-02 | $43.47 | $44.94 | $42.63 | $44.85 | 379 831 |
| 2022-04-29 | $43.72 | $45.40 | $42.64 | $42.90 | 278 333 |
| 2022-04-28 | $43.31 | $45.28 | $42.15 | $44.56 | 414 652 |
| 2022-04-27 | $41.27 | $42.95 | $41.21 | $41.74 | 340 482 |
| 2022-04-26 | $43.27 | $43.58 | $41.70 | $41.92 | 392 281 |
| 2022-04-25 | $42.04 | $44.40 | $41.58 | $43.97 | 447 669 |
| 2022-04-22 | $44.20 | $45.78 | $43.14 | $43.37 | 131 387 |
| 2022-04-21 | $47.37 | $48.22 | $44.10 | $44.60 | 328 800 |
| 2022-04-20 | $47.90 | $48.50 | $45.80 | $46.21 | 331 300 |
| 2022-04-19 | $45.85 | $47.56 | $45.10 | $46.96 | 267 700 |
| 2022-04-18 | $44.34 | $46.81 | $44.21 | $45.78 | 406 700 |
| 2022-04-14 | $46.73 | $46.81 | $44.75 | $44.91 | 311 894 |
| 2022-04-13 | $44.76 | $47.04 | $44.26 | $46.40 | 476 590 |
| 2022-04-12 | $45.12 | $46.49 | $44.25 | $44.49 | 457 084 |
| 2022-04-11 | $43.90 | $45.29 | $43.35 | $44.20 | 515 905 |
| 2022-04-08 | $46.48 | $46.79 | $44.85 | $45.05 | 590 902 |
| 2022-04-07 | $46.55 | $48.13 | $45.43 | $47.02 | 498 000 |
| 2022-04-06 | $48.06 | $48.81 | $45.95 | $46.44 | 842 500 |
| 2022-04-05 | $52.82 | $53.00 | $48.75 | $49.24 | 795 600 |
| 2022-04-04 | $53.65 | $54.32 | $52.26 | $53.46 | 517 500 |
| 2022-04-01 | $55.59 | $56.13 | $51.51 | $53.20 | 884 416 |
| 2022-03-31 | $63.02 | $63.02 | $54.31 | $54.65 | 1 828 621 |
| 2022-03-30 | $65.61 | $69.99 | $62.76 | $63.02 | 1 401 691 |
| 2022-03-29 | $65.55 | $66.61 | $63.37 | $65.30 | 542 775 |
| 2022-03-28 | $65.00 | $66.97 | $62.38 | $64.95 | 569 800 |
| 2022-03-25 | $65.72 | $66.28 | $62.81 | $65.16 | 596 800 |
| 2022-03-24 | $61.23 | $65.90 | $60.84 | $65.72 | 934 800 |
| 2022-03-23 | $62.57 | $67.20 | $60.25 | $60.61 | 1 769 500 |
| 2022-03-22 | $57.84 | $63.99 | $57.71 | $63.73 | 1 779 449 |
| 2022-03-21 | $58.27 | $58.66 | $55.50 | $56.94 | 430 091 |
| 2022-03-18 | $55.73 | $58.20 | $55.35 | $57.76 | 791 174 |
Alpha and Omega Semiconductor Limited, together with its subsidiaries, designs, develops, and supplies a portfolio of power semiconductors for consumer, computing, communications, and industrial markets primarily in the United States, Hong Kong, Macau, China, Taiwan, South Korea, and Japan. It offers various power discrete products, including low, medium, and high voltage power metal-oxide-semiconductor field-effect transistors (MOSFETs); and SRF... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
