NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.21
+1.03 (+5.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Wednesday, 24th Apr 2024 AOSL stock ended at $21.21. This is 5.10% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.04% from a day low at $20.23 to a day high of $21.25. |
| 90 days | $19.38 | $28.49 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $37.65 | $38.15 | $36.04 | $36.50 | 357 006 |
| Feb 17, 2021 | $38.75 | $39.74 | $37.15 | $38.24 | 382 554 |
| Feb 16, 2021 | $41.25 | $43.00 | $38.89 | $39.49 | 840 906 |
| Feb 12, 2021 | $40.51 | $40.82 | $38.25 | $40.37 | 854 767 |
| Feb 11, 2021 | $37.45 | $39.85 | $37.10 | $38.57 | 1 420 093 |
| Feb 10, 2021 | $34.66 | $34.79 | $32.60 | $32.72 | 266 092 |
| Feb 09, 2021 | $34.45 | $35.22 | $33.78 | $33.97 | 252 077 |
| Feb 08, 2021 | $35.09 | $36.48 | $33.83 | $34.43 | 286 179 |
| Feb 05, 2021 | $38.39 | $40.04 | $33.38 | $33.58 | 581 751 |
| Feb 04, 2021 | $33.00 | $34.90 | $32.34 | $34.74 | 356 051 |
| Feb 03, 2021 | $33.72 | $35.02 | $32.09 | $32.92 | 415 633 |
| Feb 02, 2021 | $31.92 | $33.19 | $31.10 | $33.16 | 339 352 |
| Feb 01, 2021 | $29.77 | $31.38 | $29.24 | $31.17 | 239 948 |
| Jan 29, 2021 | $29.16 | $29.98 | $28.26 | $28.74 | 268 477 |
| Jan 28, 2021 | $26.88 | $28.95 | $26.50 | $28.50 | 225 090 |
| Jan 27, 2021 | $28.50 | $28.50 | $26.29 | $26.91 | 380 018 |
| Jan 26, 2021 | $30.97 | $31.52 | $29.25 | $29.29 | 218 486 |
| Jan 25, 2021 | $30.97 | $31.94 | $29.52 | $30.66 | 308 808 |
| Jan 22, 2021 | $30.40 | $30.99 | $30.10 | $30.86 | 205 074 |
| Jan 21, 2021 | $30.13 | $31.32 | $29.27 | $30.66 | 270 085 |
| Jan 20, 2021 | $29.63 | $30.54 | $29.31 | $29.84 | 307 506 |
| Jan 19, 2021 | $29.05 | $29.64 | $28.51 | $29.45 | 141 811 |
| Jan 15, 2021 | $29.23 | $29.63 | $27.56 | $28.37 | 270 435 |
| Jan 14, 2021 | $30.03 | $30.24 | $29.26 | $29.60 | 125 511 |
| Jan 13, 2021 | $30.50 | $31.05 | $29.10 | $29.59 | 249 328 |
