Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alpha and Omega Semiconductor Limited Stock Price (Quote) NASDAQ:AOSL
$33.24 ( 4.53% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.76 | $34.00 | Monday, 25th Oct 2021 AOSL stock ended at $33.24. This is 4.53% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.91% from a day low at $31.79 to a day high of $33.35. |
| 90 days | $23.66 | $34.00 | |
| 52 weeks | $15.23 | $43.00 |
Historical Alpha and Omega Semiconductor Limited prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $31.80 | $33.35 | $31.79 | $33.24 | 240 652 |
| 2021-10-22 | $32.61 | $32.79 | $31.72 | $31.80 | 145 277 |
| 2021-10-21 | $31.78 | $32.86 | $31.71 | $32.82 | 204 564 |
| 2021-10-20 | $31.59 | $32.00 | $31.33 | $31.83 | 184 259 |
| 2021-10-19 | $32.31 | $32.42 | $31.56 | $31.70 | 188 487 |
| 2021-10-18 | $31.40 | $32.06 | $30.77 | $32.06 | 225 132 |
| 2021-10-15 | $32.01 | $32.37 | $31.75 | $31.80 | 212 085 |
| 2021-10-14 | $31.00 | $31.47 | $30.84 | $31.44 | 168 416 |
| 2021-10-13 | $30.70 | $30.79 | $29.76 | $30.46 | 148 071 |
| 2021-10-12 | $31.59 | $31.73 | $30.20 | $30.68 | 217 784 |
| 2021-10-11 | $31.49 | $32.49 | $31.24 | $31.41 | 272 175 |
| 2021-10-08 | $32.44 | $32.50 | $31.30 | $31.53 | 90 634 |
| 2021-10-07 | $31.85 | $32.65 | $31.77 | $32.18 | 178 207 |
| 2021-10-06 | $31.00 | $31.49 | $30.59 | $31.24 | 119 313 |
| 2021-10-05 | $30.47 | $31.80 | $30.47 | $31.51 | 146 542 |
| 2021-10-04 | $31.78 | $31.78 | $30.49 | $30.65 | 191 060 |
| 2021-10-01 | $31.53 | $31.92 | $31.08 | $31.83 | 178 101 |
| 2021-09-30 | $31.31 | $31.73 | $30.92 | $31.37 | 143 083 |
| 2021-09-29 | $32.62 | $32.92 | $30.90 | $31.22 | 270 956 |
| 2021-09-28 | $33.17 | $33.49 | $31.41 | $32.48 | 357 251 |
| 2021-09-27 | $32.74 | $34.00 | $31.86 | $33.61 | 509 821 |
| 2021-09-24 | $30.45 | $32.18 | $30.21 | $31.63 | 359 657 |
| 2021-09-23 | $29.50 | $30.83 | $28.80 | $30.66 | 315 382 |
| 2021-09-22 | $28.01 | $28.96 | $27.92 | $28.62 | 143 465 |
| 2021-09-21 | $28.13 | $28.13 | $27.10 | $27.77 | 130 602 |
| 2021-09-20 | $27.86 | $28.19 | $27.14 | $27.76 | 258 072 |
| 2021-09-17 | $29.05 | $29.24 | $28.33 | $28.86 | 353 335 |
| 2021-09-16 | $28.45 | $29.22 | $27.92 | $29.17 | 191 088 |
| 2021-09-15 | $28.40 | $28.49 | $27.68 | $28.46 | 211 915 |
| 2021-09-14 | $29.00 | $29.00 | $28.27 | $28.37 | 198 802 |
| 2021-09-13 | $28.89 | $28.89 | $27.97 | $28.62 | 258 998 |
| 2021-09-10 | $28.63 | $29.36 | $28.56 | $28.68 | 152 392 |
| 2021-09-09 | $28.42 | $28.76 | $28.22 | $28.37 | 133 244 |
| 2021-09-08 | $29.00 | $29.00 | $27.84 | $28.22 | 234 309 |
| 2021-09-07 | $29.10 | $29.75 | $28.84 | $29.09 | 191 285 |
| 2021-09-03 | $28.81 | $29.20 | $28.50 | $28.92 | 152 921 |
| 2021-09-02 | $28.90 | $29.25 | $28.69 | $28.87 | 125 329 |
| 2021-09-01 | $29.40 | $29.40 | $28.55 | $28.86 | 153 740 |
| 2021-08-31 | $28.98 | $29.89 | $28.23 | $29.05 | 436 678 |
| 2021-08-30 | $29.30 | $29.43 | $28.23 | $28.89 | 182 174 |
| 2021-08-27 | $27.40 | $29.04 | $27.40 | $28.97 | 290 731 |
| 2021-08-26 | $27.15 | $27.50 | $27.00 | $27.37 | 134 969 |
| 2021-08-25 | $26.95 | $27.38 | $26.84 | $27.12 | 110 080 |
| 2021-08-24 | $26.57 | $27.15 | $26.28 | $26.90 | 150 398 |
| 2021-08-23 | $26.18 | $26.64 | $25.61 | $26.47 | 207 225 |
| 2021-08-20 | $25.09 | $25.83 | $25.09 | $25.82 | 223 688 |
| 2021-08-19 | $24.98 | $25.46 | $24.70 | $25.15 | 241 810 |
| 2021-08-18 | $25.20 | $26.06 | $24.89 | $25.21 | 123 093 |
| 2021-08-17 | $25.36 | $25.55 | $24.32 | $25.18 | 314 327 |
| 2021-08-16 | $26.67 | $26.67 | $25.55 | $25.80 | 259 806 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
