NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$22.46
+0.270 (+1.22%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Monday, 29th Apr 2024 AOSL stock ended at $22.46. This is 1.22% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.06% from a day low at $21.89 to a day high of $22.56. |
| 90 days | $19.38 | $27.74 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $11.84 | $11.84 | $11.84 | $11.84 | 121 600 |
| Mar 07, 2016 | $11.89 | $11.89 | $11.89 | $11.89 | 143 200 |
| Mar 04, 2016 | $11.86 | $11.86 | $11.86 | $11.86 | 129 500 |
| Mar 03, 2016 | $11.98 | $11.98 | $11.98 | $11.98 | 148 700 |
| Mar 02, 2016 | $11.98 | $11.98 | $11.98 | $11.98 | 225 000 |
| Mar 01, 2016 | $11.96 | $11.96 | $11.96 | $11.96 | 234 700 |
| Feb 29, 2016 | $11.83 | $11.83 | $11.83 | $11.83 | 291 000 |
| Feb 26, 2016 | $11.79 | $11.79 | $11.79 | $11.79 | 184 400 |
| Feb 25, 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 212 100 |
| Feb 24, 2016 | $11.61 | $11.61 | $11.61 | $11.61 | 144 600 |
| Feb 23, 2016 | $11.95 | $11.95 | $11.95 | $11.95 | 218 400 |
| Feb 22, 2016 | $11.90 | $11.90 | $11.90 | $11.90 | 119 200 |
| Feb 19, 2016 | $11.87 | $11.87 | $11.87 | $11.87 | 436 100 |
| Feb 18, 2016 | $11.39 | $11.39 | $11.39 | $11.39 | 118 300 |
| Feb 17, 2016 | $11.30 | $11.30 | $11.30 | $11.30 | 121 800 |
| Feb 16, 2016 | $11.34 | $11.34 | $11.34 | $11.34 | 195 500 |
| Feb 12, 2016 | $11.25 | $11.25 | $11.25 | $11.25 | 55 500 |
| Feb 11, 2016 | $11.34 | $11.34 | $11.34 | $11.34 | 67 500 |
| Feb 10, 2016 | $11.19 | $11.19 | $11.19 | $11.19 | 147 700 |
| Feb 09, 2016 | $11.19 | $11.19 | $11.19 | $11.19 | 104 300 |
| Feb 08, 2016 | $11.19 | $11.19 | $11.19 | $11.19 | 85 100 |
| Feb 05, 2016 | $11.06 | $11.06 | $11.06 | $11.06 | 213 500 |
| Feb 04, 2016 | $11.26 | $11.26 | $11.26 | $11.26 | 371 800 |
| Feb 03, 2016 | $9.51 | $9.51 | $9.51 | $9.51 | 44 600 |
| Feb 02, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 30 600 |
