NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.07
-0.80 (-3.66%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Wednesday, 1st May 2024 AOSL stock ended at $21.07. This is 3.66% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $21.00 to a day high of $21.77. |
| 90 days | $19.38 | $26.18 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2022 | $48.38 | $51.14 | $48.25 | $50.79 | 444 000 |
| Jan 13, 2022 | $51.53 | $53.36 | $49.31 | $49.47 | 442 300 |
| Jan 12, 2022 | $52.00 | $52.89 | $50.58 | $50.66 | 389 900 |
| Jan 11, 2022 | $51.75 | $52.02 | $49.42 | $51.37 | 632 100 |
| Jan 10, 2022 | $52.22 | $52.58 | $48.74 | $51.96 | 888 400 |
| Jan 07, 2022 | $56.29 | $57.32 | $53.24 | $54.32 | 518 200 |
| Jan 06, 2022 | $53.33 | $57.93 | $53.22 | $56.80 | 789 900 |
| Jan 05, 2022 | $60.62 | $60.62 | $53.34 | $54.33 | 933 200 |
| Jan 04, 2022 | $63.00 | $64.00 | $55.56 | $60.87 | 1 146 705 |
| Jan 03, 2022 | $61.01 | $63.48 | $60.75 | $62.21 | 611 746 |
| Dec 31, 2021 | $60.72 | $62.10 | $60.31 | $60.56 | 541 212 |
| Dec 30, 2021 | $62.25 | $62.34 | $59.88 | $60.52 | 486 261 |
| Dec 29, 2021 | $58.78 | $62.50 | $58.78 | $62.09 | 749 670 |
| Dec 28, 2021 | $62.89 | $63.29 | $58.03 | $58.77 | 718 819 |
| Dec 27, 2021 | $57.98 | $61.56 | $56.03 | $61.49 | 822 121 |
| Dec 23, 2021 | $54.47 | $55.69 | $53.95 | $55.25 | 393 095 |
| Dec 22, 2021 | $52.33 | $54.38 | $51.62 | $53.88 | 324 177 |
| Dec 21, 2021 | $51.07 | $52.87 | $50.30 | $52.74 | 328 091 |
| Dec 20, 2021 | $48.89 | $50.03 | $47.01 | $49.87 | 477 851 |
| Dec 17, 2021 | $49.52 | $52.01 | $48.85 | $50.56 | 513 911 |
| Dec 16, 2021 | $54.50 | $54.74 | $49.33 | $50.42 | 535 277 |
| Dec 15, 2021 | $49.83 | $53.27 | $48.13 | $53.16 | 849 862 |
| Dec 14, 2021 | $48.29 | $49.75 | $46.80 | $49.46 | 439 404 |
| Dec 13, 2021 | $54.32 | $54.74 | $48.16 | $48.65 | 823 818 |
| Dec 10, 2021 | $55.42 | $55.84 | $52.22 | $54.38 | 445 524 |
