NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$19.79
+0.240 (+1.23%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Monday, 22nd Apr 2024 AOSL stock ended at $19.79. This is 1.23% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $19.43 to a day high of $19.95. |
| 90 days | $19.38 | $29.11 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $22.20 | $22.20 | $21.58 | $21.63 | 201 987 |
| Nov 24, 2023 | $21.81 | $22.25 | $21.81 | $22.20 | 37 823 |
| Nov 22, 2023 | $22.08 | $22.23 | $21.76 | $21.99 | 74 521 |
| Nov 21, 2023 | $22.20 | $22.20 | $21.71 | $21.81 | 100 665 |
| Nov 20, 2023 | $22.53 | $22.84 | $22.25 | $22.48 | 100 024 |
| Nov 17, 2023 | $22.34 | $22.46 | $21.93 | $22.42 | 123 245 |
| Nov 16, 2023 | $22.38 | $22.38 | $21.85 | $22.06 | 98 510 |
| Nov 15, 2023 | $22.63 | $23.20 | $22.44 | $22.53 | 109 530 |
| Nov 14, 2023 | $21.63 | $22.78 | $21.60 | $22.70 | 198 792 |
| Nov 13, 2023 | $20.85 | $21.02 | $20.64 | $20.95 | 124 129 |
| Nov 10, 2023 | $20.56 | $21.23 | $20.03 | $20.98 | 185 495 |
| Nov 09, 2023 | $21.53 | $21.83 | $20.41 | $20.45 | 175 245 |
| Nov 08, 2023 | $21.48 | $21.78 | $20.86 | $21.21 | 165 432 |
| Nov 07, 2023 | $24.79 | $24.79 | $21.25 | $21.53 | 394 217 |
| Nov 06, 2023 | $25.87 | $25.87 | $25.11 | $25.44 | 107 571 |
| Nov 03, 2023 | $25.23 | $26.09 | $25.23 | $25.81 | 94 674 |
| Nov 02, 2023 | $24.34 | $24.91 | $24.07 | $24.85 | 94 436 |
| Nov 01, 2023 | $23.64 | $23.77 | $23.03 | $23.76 | 103 255 |
| Oct 31, 2023 | $23.51 | $23.95 | $23.25 | $23.72 | 96 440 |
| Oct 30, 2023 | $24.12 | $24.12 | $22.73 | $23.47 | 216 409 |
| Oct 27, 2023 | $24.83 | $24.83 | $23.84 | $24.01 | 249 953 |
| Oct 26, 2023 | $25.04 | $25.26 | $24.57 | $24.71 | 166 923 |
| Oct 25, 2023 | $25.46 | $25.46 | $24.79 | $25.02 | 112 081 |
| Oct 24, 2023 | $25.57 | $25.92 | $25.36 | $25.85 | 105 522 |
| Oct 23, 2023 | $25.91 | $25.93 | $25.26 | $25.42 | 127 317 |
