NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.87
-0.590 (-2.63%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Tuesday, 30th Apr 2024 AOSL stock ended at $21.87. This is 2.63% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $21.85 to a day high of $22.35. |
| 90 days | $19.38 | $26.80 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $55.58 | $56.40 | $52.70 | $53.69 | 547 378 |
| Dec 07, 2021 | $49.87 | $54.86 | $49.52 | $54.38 | 747 555 |
| Dec 06, 2021 | $50.09 | $50.25 | $46.02 | $47.85 | 640 196 |
| Dec 03, 2021 | $52.50 | $53.66 | $48.96 | $49.95 | 893 909 |
| Dec 02, 2021 | $51.77 | $53.00 | $49.90 | $51.50 | 811 324 |
| Dec 01, 2021 | $50.68 | $53.98 | $50.17 | $50.74 | 1 453 447 |
| Nov 30, 2021 | $45.76 | $49.76 | $45.63 | $49.12 | 1 886 356 |
| Nov 29, 2021 | $44.77 | $46.49 | $44.21 | $46.06 | 435 111 |
| Nov 26, 2021 | $43.74 | $44.73 | $42.60 | $43.10 | 266 888 |
| Nov 24, 2021 | $44.53 | $45.69 | $42.60 | $45.61 | 262 747 |
| Nov 23, 2021 | $46.88 | $46.90 | $44.02 | $45.79 | 514 999 |
| Nov 22, 2021 | $45.70 | $50.12 | $45.60 | $46.61 | 874 430 |
| Nov 19, 2021 | $44.26 | $45.00 | $43.64 | $44.63 | 222 162 |
| Nov 18, 2021 | $45.00 | $45.35 | $43.51 | $44.58 | 224 469 |
| Nov 17, 2021 | $45.50 | $45.78 | $44.20 | $44.56 | 264 421 |
| Nov 16, 2021 | $44.22 | $45.55 | $43.18 | $45.47 | 382 508 |
| Nov 15, 2021 | $45.89 | $45.92 | $43.59 | $44.33 | 326 398 |
| Nov 12, 2021 | $46.50 | $46.80 | $45.14 | $45.61 | 467 046 |
| Nov 11, 2021 | $42.60 | $45.90 | $42.11 | $45.73 | 412 978 |
| Nov 10, 2021 | $42.42 | $43.32 | $41.56 | $42.57 | 385 095 |
| Nov 09, 2021 | $45.68 | $45.80 | $42.36 | $43.48 | 478 985 |
| Nov 08, 2021 | $43.00 | $45.19 | $41.15 | $44.17 | 848 429 |
| Nov 05, 2021 | $39.97 | $42.97 | $39.00 | $42.56 | 859 536 |
| Nov 04, 2021 | $37.61 | $38.60 | $37.25 | $38.52 | 286 671 |
| Nov 03, 2021 | $37.02 | $37.40 | $35.71 | $37.19 | 232 586 |
