NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.18
+0.390 (+1.97%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Tuesday, 23rd Apr 2024 AOSL stock ended at $20.18. This is 1.97% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.03% from a day low at $19.79 to a day high of $20.39. |
| 90 days | $19.38 | $29.11 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $29.21 | $29.27 | $28.51 | $29.24 | 128 676 |
| Jul 09, 2021 | $28.63 | $29.35 | $28.26 | $29.14 | 145 394 |
| Jul 08, 2021 | $28.40 | $28.83 | $26.89 | $28.24 | 248 533 |
| Jul 07, 2021 | $29.45 | $29.75 | $28.57 | $29.15 | 307 290 |
| Jul 06, 2021 | $30.02 | $30.02 | $28.60 | $29.04 | 199 079 |
| Jul 02, 2021 | $30.37 | $30.49 | $29.42 | $29.76 | 137 600 |
| Jul 01, 2021 | $30.41 | $30.51 | $29.58 | $30.13 | 152 225 |
| Jun 30, 2021 | $30.60 | $30.77 | $30.01 | $30.39 | 143 865 |
| Jun 29, 2021 | $30.51 | $30.93 | $30.18 | $30.58 | 257 519 |
| Jun 28, 2021 | $29.06 | $30.96 | $28.90 | $30.45 | 522 085 |
| Jun 25, 2021 | $30.01 | $30.39 | $28.77 | $28.79 | 851 714 |
| Jun 24, 2021 | $28.69 | $30.22 | $28.52 | $29.90 | 611 164 |
| Jun 23, 2021 | $28.23 | $28.58 | $27.91 | $28.27 | 512 714 |
| Jun 22, 2021 | $28.35 | $28.45 | $27.45 | $27.96 | 204 120 |
| Jun 21, 2021 | $28.05 | $28.66 | $27.43 | $28.33 | 224 348 |
| Jun 18, 2021 | $28.05 | $29.19 | $27.32 | $27.83 | 354 054 |
| Jun 17, 2021 | $29.31 | $29.70 | $28.33 | $28.83 | 395 425 |
| Jun 16, 2021 | $30.03 | $30.42 | $29.20 | $29.52 | 159 830 |
| Jun 15, 2021 | $30.81 | $31.21 | $30.11 | $30.18 | 143 795 |
| Jun 14, 2021 | $30.16 | $31.33 | $30.10 | $30.87 | 207 262 |
| Jun 11, 2021 | $30.33 | $30.48 | $29.85 | $30.16 | 210 415 |
| Jun 10, 2021 | $30.29 | $30.99 | $29.67 | $30.17 | 161 347 |
| Jun 09, 2021 | $30.78 | $30.78 | $30.16 | $30.22 | 206 270 |
| Jun 08, 2021 | $31.54 | $31.83 | $30.54 | $30.78 | 143 117 |
| Jun 07, 2021 | $31.27 | $31.50 | $30.68 | $31.39 | 133 828 |
