NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.02
-0.640 (-3.10%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $23.73 | Thursday, 18th Apr 2024 AOSL stock ended at $20.02. This is 3.10% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $19.90 to a day high of $20.41. |
| 90 days | $19.90 | $29.11 | |
| 52 weeks | $19.90 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $28.45 | $29.22 | $27.92 | $29.17 | 191 088 |
| 2021-09-15 | $28.40 | $28.49 | $27.68 | $28.46 | 211 915 |
| 2021-09-14 | $29.00 | $29.00 | $28.27 | $28.37 | 198 802 |
| 2021-09-13 | $28.89 | $28.89 | $27.97 | $28.62 | 258 998 |
| 2021-09-10 | $28.63 | $29.36 | $28.56 | $28.68 | 152 392 |
| 2021-09-09 | $28.42 | $28.76 | $28.22 | $28.37 | 133 244 |
| 2021-09-08 | $29.00 | $29.00 | $27.84 | $28.22 | 234 309 |
| 2021-09-07 | $29.10 | $29.75 | $28.84 | $29.09 | 191 285 |
| 2021-09-03 | $28.81 | $29.20 | $28.50 | $28.92 | 152 921 |
| 2021-09-02 | $28.90 | $29.25 | $28.69 | $28.87 | 125 329 |
| 2021-09-01 | $29.40 | $29.40 | $28.55 | $28.86 | 153 740 |
| 2021-08-31 | $28.98 | $29.89 | $28.23 | $29.05 | 436 678 |
| 2021-08-30 | $29.30 | $29.43 | $28.23 | $28.89 | 182 174 |
| 2021-08-27 | $27.40 | $29.04 | $27.40 | $28.97 | 290 731 |
| 2021-08-26 | $27.15 | $27.50 | $27.00 | $27.37 | 134 969 |
| 2021-08-25 | $26.95 | $27.38 | $26.84 | $27.12 | 110 080 |
| 2021-08-24 | $26.57 | $27.15 | $26.28 | $26.90 | 150 398 |
| 2021-08-23 | $26.18 | $26.64 | $25.61 | $26.47 | 207 225 |
| 2021-08-20 | $25.09 | $25.83 | $25.09 | $25.82 | 223 688 |
| 2021-08-19 | $24.98 | $25.46 | $24.70 | $25.15 | 241 810 |
| 2021-08-18 | $25.20 | $26.06 | $24.89 | $25.21 | 123 093 |
| 2021-08-17 | $25.36 | $25.55 | $24.32 | $25.18 | 314 327 |
| 2021-08-16 | $26.67 | $26.67 | $25.55 | $25.80 | 259 806 |
| 2021-08-13 | $27.41 | $27.41 | $26.51 | $26.91 | 169 015 |
| 2021-08-12 | $28.99 | $30.19 | $26.11 | $27.30 | 695 049 |
