NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.90
+0.83 (+3.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Thursday, 2nd May 2024 AOSL stock ended at $21.90. This is 3.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.65% from a day low at $20.97 to a day high of $21.94. |
| 90 days | $19.38 | $26.18 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $10.62 | $10.91 | $10.60 | $10.70 | 40 897 |
| Jul 22, 2020 | $10.71 | $10.84 | $10.57 | $10.61 | 43 800 |
| Jul 21, 2020 | $10.79 | $10.87 | $10.66 | $10.76 | 46 100 |
| Jul 20, 2020 | $10.67 | $10.70 | $10.58 | $10.64 | 39 900 |
| Jul 17, 2020 | $10.40 | $10.90 | $10.27 | $10.69 | 57 900 |
| Jul 16, 2020 | $10.69 | $10.70 | $10.32 | $10.42 | 80 400 |
| Jul 15, 2020 | $10.73 | $10.89 | $10.56 | $10.77 | 87 200 |
| Jul 14, 2020 | $10.31 | $10.60 | $10.17 | $10.60 | 73 100 |
| Jul 13, 2020 | $10.69 | $10.77 | $10.33 | $10.33 | 96 100 |
| Jul 10, 2020 | $10.53 | $10.71 | $10.22 | $10.54 | 46 300 |
| Jul 09, 2020 | $10.65 | $10.72 | $10.38 | $10.59 | 49 700 |
| Jul 08, 2020 | $10.61 | $10.69 | $10.46 | $10.67 | 90 900 |
| Jul 07, 2020 | $10.74 | $10.93 | $10.57 | $10.61 | 93 100 |
| Jul 06, 2020 | $10.45 | $10.90 | $10.40 | $10.85 | 77 200 |
| Jul 02, 2020 | $10.64 | $10.64 | $10.28 | $10.33 | 58 256 |
| Jul 01, 2020 | $10.96 | $10.97 | $10.36 | $10.42 | 77 610 |
| Jun 30, 2020 | $10.65 | $10.91 | $10.56 | $10.88 | 90 358 |
| Jun 29, 2020 | $10.05 | $10.90 | $10.02 | $10.63 | 121 875 |
| Jun 26, 2020 | $10.44 | $10.55 | $9.88 | $9.89 | 351 475 |
| Jun 25, 2020 | $10.32 | $10.59 | $10.15 | $10.55 | 85 594 |
| Jun 24, 2020 | $10.78 | $10.79 | $10.24 | $10.37 | 93 172 |
| Jun 23, 2020 | $11.05 | $11.13 | $10.88 | $10.92 | 67 140 |
| Jun 22, 2020 | $10.77 | $11.05 | $10.64 | $10.95 | 124 696 |
| Jun 19, 2020 | $11.32 | $11.45 | $10.73 | $10.77 | 199 936 |
| Jun 18, 2020 | $11.03 | $11.46 | $11.03 | $11.16 | 133 636 |
