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 |
| Nov 02, 2021 | $37.00 | $38.12 | $36.66 | $37.12 | 277 556 |
| Nov 01, 2021 | $35.12 | $37.39 | $35.05 | $36.91 | 386 573 |
| Oct 29, 2021 | $34.93 | $35.15 | $33.63 | $34.65 | 307 790 |
| Oct 28, 2021 | $32.99 | $35.38 | $32.91 | $35.26 | 368 075 |
| Oct 27, 2021 | $32.80 | $33.17 | $32.30 | $32.54 | 206 455 |
| Oct 26, 2021 | $33.24 | $33.48 | $32.35 | $32.83 | 253 262 |
| Oct 25, 2021 | $31.80 | $33.35 | $31.79 | $33.24 | 240 652 |
| Oct 22, 2021 | $32.61 | $32.79 | $31.72 | $31.80 | 145 277 |
| Oct 21, 2021 | $31.78 | $32.86 | $31.71 | $32.82 | 204 564 |
| Oct 20, 2021 | $31.59 | $32.00 | $31.33 | $31.83 | 184 259 |
| Oct 19, 2021 | $32.31 | $32.42 | $31.56 | $31.70 | 188 487 |
| Oct 18, 2021 | $31.40 | $32.06 | $30.77 | $32.06 | 225 132 |
| Oct 15, 2021 | $32.01 | $32.37 | $31.75 | $31.80 | 212 085 |
| Oct 14, 2021 | $31.00 | $31.47 | $30.84 | $31.44 | 168 416 |
| Oct 13, 2021 | $30.70 | $30.79 | $29.76 | $30.46 | 148 071 |
| Oct 12, 2021 | $31.59 | $31.73 | $30.20 | $30.68 | 217 784 |
| Oct 11, 2021 | $31.49 | $32.49 | $31.24 | $31.41 | 272 175 |
| Oct 08, 2021 | $32.44 | $32.50 | $31.30 | $31.53 | 90 634 |
| Oct 07, 2021 | $31.85 | $32.65 | $31.77 | $32.18 | 178 207 |
| Oct 06, 2021 | $31.00 | $31.49 | $30.59 | $31.24 | 119 313 |
| Oct 05, 2021 | $30.47 | $31.80 | $30.47 | $31.51 | 146 542 |
| Oct 04, 2021 | $31.78 | $31.78 | $30.49 | $30.65 | 191 060 |
| Oct 01, 2021 | $31.53 | $31.92 | $31.08 | $31.83 | 178 101 |
| Sep 30, 2021 | $31.31 | $31.73 | $30.92 | $31.37 | 143 083 |
| Sep 29, 2021 | $32.62 | $32.92 | $30.90 | $31.22 | 270 956 |
