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 |
| May 06, 2021 | $31.50 | $31.72 | $27.55 | $29.21 | 430 006 |
| May 05, 2021 | $29.28 | $30.16 | $28.59 | $29.64 | 175 673 |
| May 04, 2021 | $30.37 | $30.43 | $28.16 | $28.97 | 308 788 |
| May 03, 2021 | $31.37 | $31.70 | $30.04 | $31.04 | 382 094 |
| Apr 30, 2021 | $31.20 | $31.75 | $30.72 | $31.10 | 238 448 |
| Apr 29, 2021 | $32.61 | $32.61 | $31.14 | $32.08 | 224 577 |
| Apr 28, 2021 | $32.04 | $32.48 | $31.52 | $32.01 | 169 597 |
| Apr 27, 2021 | $32.61 | $32.61 | $31.81 | $32.22 | 163 135 |
| Apr 26, 2021 | $31.77 | $32.51 | $31.59 | $32.26 | 216 982 |
| Apr 23, 2021 | $30.38 | $31.80 | $30.30 | $31.59 | 156 537 |
| Apr 22, 2021 | $30.30 | $31.57 | $29.55 | $30.30 | 425 183 |
| Apr 21, 2021 | $28.27 | $30.47 | $28.04 | $30.37 | 355 483 |
| Apr 20, 2021 | $29.70 | $29.90 | $26.94 | $28.44 | 734 540 |
| Apr 19, 2021 | $31.66 | $31.78 | $29.57 | $29.94 | 213 367 |
| Apr 16, 2021 | $32.50 | $32.55 | $31.66 | $32.10 | 117 570 |
| Apr 15, 2021 | $32.96 | $33.30 | $31.90 | $32.53 | 173 308 |
| Apr 14, 2021 | $32.21 | $33.31 | $32.10 | $32.38 | 147 998 |
| Apr 13, 2021 | $32.56 | $33.36 | $31.77 | $32.35 | 150 431 |
| Apr 12, 2021 | $33.22 | $33.61 | $31.83 | $32.46 | 197 470 |
| Apr 09, 2021 | $34.55 | $34.75 | $33.01 | $33.63 | 209 093 |
| Apr 08, 2021 | $34.94 | $34.94 | $33.26 | $34.85 | 216 392 |
| Apr 07, 2021 | $34.63 | $34.88 | $33.10 | $33.26 | 229 692 |
| Apr 06, 2021 | $35.22 | $35.83 | $34.21 | $34.96 | 176 960 |
| Apr 05, 2021 | $35.86 | $35.86 | $33.81 | $34.97 | 208 970 |
| Apr 01, 2021 | $33.51 | $34.87 | $33.40 | $34.50 | 211 981 |
