NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$22.36
+0.460 (+2.10%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AOSL stock ended at $22.36. This is 2.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.03% from a day low at $22.03 to a day high of $22.70. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $22.63 | $24.18 | $20.64 | $24.10 | 444 519 |
| May 04, 2023 | $24.04 | $24.24 | $23.05 | $23.36 | 261 577 |
| May 03, 2023 | $23.90 | $24.60 | $23.77 | $24.19 | 204 854 |
| May 02, 2023 | $24.39 | $24.88 | $23.95 | $23.98 | 277 327 |
| May 01, 2023 | $23.83 | $24.59 | $23.83 | $24.42 | 220 324 |
| Apr 28, 2023 | $23.55 | $23.97 | $23.26 | $23.88 | 165 886 |
| Apr 27, 2023 | $23.56 | $23.56 | $22.68 | $23.51 | 220 388 |
| Apr 26, 2023 | $23.83 | $23.87 | $23.26 | $23.56 | 143 166 |
| Apr 25, 2023 | $24.71 | $24.63 | $23.34 | $23.38 | 195 557 |
| Apr 24, 2023 | $24.67 | $25.05 | $24.52 | $24.86 | 173 966 |
| Apr 21, 2023 | $24.69 | $24.82 | $24.34 | $24.76 | 159 538 |
| Apr 20, 2023 | $24.45 | $25.21 | $24.42 | $24.83 | 187 238 |
| Apr 19, 2023 | $25.15 | $25.19 | $24.58 | $24.80 | 254 856 |
| Apr 18, 2023 | $26.22 | $26.40 | $25.37 | $25.76 | 147 363 |
| Apr 17, 2023 | $25.35 | $26.08 | $25.30 | $26.04 | 155 968 |
| Apr 14, 2023 | $25.66 | $25.93 | $25.20 | $25.55 | 147 801 |
| Apr 13, 2023 | $25.25 | $25.73 | $25.00 | $25.60 | 145 846 |
| Apr 12, 2023 | $26.37 | $26.37 | $25.13 | $25.18 | 108 143 |
| Apr 11, 2023 | $26.05 | $26.42 | $25.75 | $25.97 | 103 240 |
| Apr 10, 2023 | $25.07 | $25.84 | $24.93 | $25.76 | 102 465 |
| Apr 06, 2023 | $25.11 | $25.55 | $24.87 | $25.16 | 149 364 |
| Apr 05, 2023 | $25.32 | $25.37 | $25.00 | $25.29 | 179 785 |
| Apr 04, 2023 | $26.84 | $26.84 | $25.46 | $25.58 | 179 748 |
| Apr 03, 2023 | $26.90 | $27.08 | $26.07 | $26.69 | 155 373 |
| Mar 31, 2023 | $26.72 | $27.26 | $26.60 | $26.95 | 176 053 |
