NASDAQ:AOSL
$37.19
(
-2.59%
)
Friday, 3rd Feb 2023
Alpha and Omega Semiconductor Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.04 | $38.87 | Friday, 3rd Feb 2023 AOSL stock ended at $37.19. This is 2.59% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.60% from a day low at $36.81 to a day high of $38.87. |
| 90 days | $27.75 | $38.87 | |
| 52 weeks | $27.38 | $69.99 |
Historical Alpha and Omega Semiconductor Limited prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $37.40 | $38.87 | $36.81 | $37.19 | 345 459 |
| 2023-02-02 | $35.97 | $38.67 | $35.90 | $38.18 | 499 730 |
| 2023-02-01 | $33.23 | $35.61 | $33.23 | $35.17 | 298 774 |
| 2023-01-31 | $32.33 | $33.17 | $32.24 | $32.96 | 201 361 |
| 2023-01-30 | $33.26 | $33.26 | $32.07 | $32.22 | 137 324 |
| 2023-01-27 | $32.85 | $34.11 | $32.85 | $33.87 | 166 519 |
| 2023-01-26 | $33.45 | $33.76 | $32.49 | $33.32 | 122 788 |
| 2023-01-25 | $31.88 | $33.08 | $31.39 | $33.04 | 143 759 |
| 2023-01-24 | $32.96 | $33.43 | $32.03 | $32.38 | 259 640 |
| 2023-01-23 | $31.58 | $33.60 | $31.56 | $33.35 | 269 649 |
| 2023-01-20 | $30.98 | $31.39 | $30.54 | $31.34 | 151 235 |
| 2023-01-19 | $30.99 | $31.05 | $30.28 | $30.49 | 156 200 |
| 2023-01-18 | $31.90 | $32.76 | $31.34 | $31.43 | 131 202 |
| 2023-01-17 | $31.49 | $31.92 | $31.42 | $31.43 | 186 440 |
| 2023-01-13 | $30.68 | $31.42 | $30.06 | $31.39 | 234 869 |
| 2023-01-12 | $30.65 | $31.50 | $30.04 | $31.04 | 242 141 |
| 2023-01-11 | $30.20 | $30.32 | $29.47 | $30.19 | 166 600 |
| 2023-01-10 | $29.60 | $30.36 | $29.28 | $30.20 | 205 245 |
| 2023-01-09 | $30.00 | $30.62 | $29.53 | $29.61 | 251 950 |
| 2023-01-06 | $28.75 | $29.66 | $28.04 | $29.44 | 149 600 |
| 2023-01-05 | $28.77 | $28.94 | $28.18 | $28.21 | 122 251 |
| 2023-01-04 | $29.90 | $30.85 | $28.86 | $29.04 | 190 963 |
| 2023-01-03 | $29.33 | $29.91 | $29.07 | $29.32 | 252 797 |
| 2022-12-30 | $28.30 | $28.80 | $27.91 | $28.57 | 236 229 |
| 2022-12-29 | $28.36 | $29.20 | $28.32 | $29.03 | 164 061 |
| 2022-12-28 | $28.53 | $28.89 | $27.75 | $27.82 | 205 036 |
| 2022-12-27 | $28.57 | $29.06 | $28.08 | $28.74 | 175 157 |
| 2022-12-23 | $28.51 | $28.88 | $28.17 | $28.73 | 134 851 |
| 2022-12-22 | $29.38 | $29.38 | $28.04 | $28.79 | 227 202 |
| 2022-12-21 | $29.07 | $30.30 | $29.01 | $30.08 | 202 589 |
| 2022-12-20 | $28.90 | $29.34 | $28.59 | $28.75 | 182 356 |
| 2022-12-19 | $30.26 | $30.57 | $28.91 | $29.19 | 299 546 |
| 2022-12-16 | $30.07 | $30.45 | $29.85 | $30.30 | 728 592 |
| 2022-12-15 | $30.97 | $31.20 | $30.31 | $30.45 | 221 875 |
| 2022-12-14 | $32.06 | $32.58 | $31.50 | $31.90 | 227 214 |
| 2022-12-13 | $33.99 | $34.83 | $32.04 | $32.15 | 406 400 |
| 2022-12-12 | $31.69 | $32.40 | $31.33 | $32.24 | 247 136 |
| 2022-12-09 | $32.06 | $32.61 | $31.70 | $31.91 | 219 823 |
| 2022-12-08 | $32.24 | $32.91 | $31.84 | $32.37 | 154 783 |
| 2022-12-07 | $31.98 | $32.54 | $31.79 | $32.22 | 159 517 |
| 2022-12-06 | $33.22 | $33.54 | $31.92 | $32.30 | 235 666 |
| 2022-12-05 | $34.33 | $34.33 | $32.77 | $33.20 | 231 827 |
| 2022-12-02 | $34.07 | $34.72 | $33.69 | $34.56 | 123 830 |
| 2022-12-01 | $35.43 | $35.57 | $34.53 | $34.99 | 150 809 |
| 2022-11-30 | $33.84 | $35.17 | $32.89 | $35.08 | 324 791 |
| 2022-11-29 | $34.10 | $34.10 | $33.24 | $33.62 | 715 702 |
| 2022-11-28 | $34.77 | $35.06 | $33.68 | $33.73 | 223 122 |
| 2022-11-25 | $35.53 | $35.70 | $35.21 | $35.30 | 76 746 |
| 2022-11-23 | $35.30 | $36.69 | $35.12 | $35.91 | 169 440 |
| 2022-11-22 | $34.66 | $35.40 | $34.52 | $35.36 | 171 597 |
About Alpha and Omega Semiconductor Limited
Alpha and Omega Semiconductor Limited designs, develops, and supplies power semiconductor products for computing, consumer electronics, communication, and industrial applications in Hong Kong, China, South Korea, the United States, and internationally. It offers power discrete products, including metal-oxide-semiconductor field-effect transistors (MOSFET), SRFETs, XSFET, electrostatic discharge, protected MOSFETs, high and mid-voltage MOSFETs, an... AOSL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
