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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.