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 | $19.38 | $23.73 | 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 | $19.38 | $26.18 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $26.85 | $27.04 | $26.47 | $26.72 | 137 212 |
| Mar 29, 2023 | $26.17 | $26.71 | $25.73 | $26.54 | 215 270 |
| Mar 28, 2023 | $25.64 | $25.72 | $25.00 | $25.62 | 193 306 |
| Mar 27, 2023 | $26.17 | $26.17 | $25.40 | $25.72 | 164 786 |
| Mar 24, 2023 | $25.80 | $25.97 | $25.40 | $25.87 | 166 124 |
| Mar 23, 2023 | $26.09 | $26.96 | $25.81 | $26.15 | 161 211 |
| Mar 22, 2023 | $26.12 | $27.01 | $25.69 | $25.71 | 210 238 |
| Mar 21, 2023 | $26.14 | $26.86 | $25.69 | $26.12 | 198 491 |
| Mar 20, 2023 | $25.08 | $25.79 | $24.80 | $25.68 | 273 225 |
| Mar 17, 2023 | $25.65 | $25.95 | $24.94 | $24.98 | 689 494 |
| Mar 16, 2023 | $25.07 | $25.97 | $24.84 | $25.73 | 191 829 |
| Mar 15, 2023 | $25.20 | $25.60 | $24.78 | $25.45 | 246 838 |
| Mar 14, 2023 | $25.92 | $26.46 | $25.29 | $25.93 | 251 231 |
| Mar 13, 2023 | $24.10 | $25.46 | $24.05 | $25.13 | 329 445 |
| Mar 10, 2023 | $26.18 | $26.18 | $24.80 | $24.97 | 351 573 |
| Mar 09, 2023 | $26.77 | $27.15 | $26.08 | $26.10 | 166 400 |
| Mar 08, 2023 | $26.01 | $26.82 | $25.86 | $26.77 | 184 263 |
| Mar 07, 2023 | $25.84 | $26.16 | $25.53 | $25.84 | 188 034 |
| Mar 06, 2023 | $26.83 | $26.88 | $25.74 | $25.92 | 230 699 |
| Mar 03, 2023 | $26.47 | $26.80 | $26.13 | $26.72 | 197 853 |
| Mar 02, 2023 | $26.11 | $26.53 | $25.74 | $26.29 | 240 020 |
| Mar 01, 2023 | $26.80 | $27.46 | $26.47 | $26.62 | 213 554 |
| Feb 28, 2023 | $26.77 | $27.09 | $26.50 | $26.71 | 271 999 |
| Feb 27, 2023 | $27.62 | $27.62 | $26.70 | $26.90 | 189 097 |
| Feb 24, 2023 | $26.24 | $27.33 | $26.02 | $27.12 | 227 483 |
