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 |
| Sep 19, 2023 | $29.19 | $29.61 | $28.92 | $29.28 | 101 509 |
| Sep 18, 2023 | $29.34 | $29.71 | $29.25 | $29.48 | 88 598 |
| Sep 15, 2023 | $29.96 | $29.96 | $29.44 | $29.52 | 331 488 |
| Sep 14, 2023 | $29.52 | $30.14 | $29.28 | $30.03 | 187 237 |
| Sep 13, 2023 | $29.25 | $29.71 | $28.82 | $29.12 | 120 471 |
| Sep 12, 2023 | $28.90 | $29.50 | $28.81 | $29.12 | 135 003 |
| Sep 11, 2023 | $29.58 | $29.65 | $28.90 | $29.08 | 99 098 |
| Sep 08, 2023 | $29.23 | $29.68 | $28.89 | $29.39 | 147 488 |
| Sep 07, 2023 | $30.80 | $30.90 | $28.82 | $29.21 | 238 267 |
| Sep 06, 2023 | $31.43 | $31.86 | $31.17 | $31.39 | 95 871 |
| Sep 05, 2023 | $31.34 | $31.57 | $30.84 | $31.41 | 109 558 |
| Sep 01, 2023 | $31.01 | $31.90 | $31.01 | $31.71 | 151 514 |
| Aug 31, 2023 | $31.18 | $31.70 | $31.18 | $31.55 | 170 772 |
| Aug 30, 2023 | $30.91 | $31.65 | $30.63 | $31.18 | 122 107 |
| Aug 29, 2023 | $29.91 | $31.28 | $29.90 | $31.08 | 102 200 |
| Aug 28, 2023 | $30.30 | $30.67 | $29.91 | $30.02 | 88 160 |
| Aug 25, 2023 | $30.24 | $30.37 | $29.78 | $30.14 | 72 939 |
| Aug 24, 2023 | $31.23 | $31.23 | $30.18 | $30.22 | 118 028 |
| Aug 23, 2023 | $30.63 | $31.24 | $30.47 | $31.06 | 110 607 |
| Aug 22, 2023 | $31.53 | $31.61 | $30.28 | $30.73 | 155 056 |
| Aug 21, 2023 | $30.98 | $31.54 | $30.62 | $31.22 | 124 815 |
| Aug 18, 2023 | $30.53 | $31.23 | $30.27 | $30.99 | 151 084 |
| Aug 17, 2023 | $31.67 | $31.75 | $30.53 | $30.57 | 164 316 |
| Aug 16, 2023 | $32.17 | $32.26 | $31.51 | $31.71 | 157 146 |
| Aug 15, 2023 | $32.77 | $32.88 | $32.29 | $32.33 | 109 312 |
