NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.66
-0.690 (-3.23%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.36 | $23.73 | Wednesday, 17th Apr 2024 AOSL stock ended at $20.66. This is 3.23% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $20.63 to a day high of $21.69. |
| 90 days | $20.36 | $29.11 | |
| 52 weeks | $20.03 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $26.75 | $27.04 | $25.91 | $27.00 | 182 012 |
| 2021-08-09 | $26.69 | $26.99 | $26.10 | $26.79 | 232 457 |
| 2021-08-06 | $25.75 | $26.55 | $25.75 | $26.52 | 142 919 |
| 2021-08-05 | $25.60 | $26.46 | $25.43 | $25.83 | 176 193 |
| 2021-08-04 | $25.85 | $26.31 | $25.50 | $25.60 | 155 205 |
| 2021-08-03 | $26.13 | $26.53 | $25.11 | $26.02 | 252 730 |
| 2021-08-02 | $26.67 | $26.87 | $25.92 | $26.00 | 218 687 |
| 2021-07-30 | $25.50 | $26.24 | $25.06 | $25.99 | 135 008 |
| 2021-07-29 | $25.51 | $25.98 | $25.27 | $25.67 | 187 855 |
| 2021-07-28 | $24.60 | $25.62 | $24.42 | $25.26 | 122 597 |
| 2021-07-27 | $24.71 | $24.91 | $23.66 | $24.40 | 213 316 |
| 2021-07-26 | $25.25 | $25.79 | $24.48 | $24.82 | 239 200 |
| 2021-07-23 | $25.76 | $25.76 | $24.92 | $25.31 | 140 178 |
| 2021-07-22 | $26.30 | $26.43 | $25.09 | $25.48 | 214 555 |
| 2021-07-21 | $25.68 | $26.73 | $25.62 | $26.66 | 133 231 |
| 2021-07-20 | $25.01 | $26.02 | $24.47 | $25.56 | 240 292 |
| 2021-07-19 | $24.82 | $25.60 | $24.01 | $24.96 | 225 379 |
| 2021-07-16 | $27.11 | $27.29 | $25.26 | $25.40 | 179 967 |
| 2021-07-15 | $27.47 | $27.54 | $26.40 | $26.85 | 228 134 |
| 2021-07-14 | $28.63 | $29.06 | $27.71 | $27.76 | 147 060 |
| 2021-07-13 | $29.00 | $29.03 | $27.85 | $28.28 | 207 589 |
| 2021-07-12 | $29.21 | $29.27 | $28.51 | $29.24 | 128 676 |
| 2021-07-09 | $28.63 | $29.35 | $28.26 | $29.14 | 145 394 |
| 2021-07-08 | $28.40 | $28.83 | $26.89 | $28.24 | 248 533 |
| 2021-07-07 | $29.45 | $29.75 | $28.57 | $29.15 | 307 290 |
