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 |
| Jul 10, 2023 | $31.46 | $31.97 | $31.32 | $31.52 | 149 130 |
| Jul 07, 2023 | $31.49 | $31.99 | $31.35 | $31.43 | 198 008 |
| Jul 06, 2023 | $31.33 | $31.64 | $30.98 | $31.37 | 132 409 |
| Jul 05, 2023 | $32.59 | $32.69 | $31.85 | $31.88 | 130 804 |
| Jul 03, 2023 | $32.80 | $33.15 | $32.06 | $32.87 | 93 649 |
| Jun 30, 2023 | $32.80 | $33.02 | $32.54 | $32.80 | 148 206 |
| Jun 29, 2023 | $32.23 | $32.53 | $31.83 | $32.48 | 137 776 |
| Jun 28, 2023 | $31.29 | $32.17 | $31.06 | $32.00 | 148 460 |
| Jun 27, 2023 | $31.15 | $31.70 | $29.99 | $31.66 | 270 496 |
| Jun 26, 2023 | $29.93 | $31.80 | $29.93 | $31.22 | 287 312 |
| Jun 23, 2023 | $30.13 | $30.41 | $29.70 | $29.91 | 372 380 |
| Jun 22, 2023 | $30.40 | $30.91 | $30.21 | $30.87 | 134 797 |
| Jun 21, 2023 | $31.31 | $31.84 | $30.51 | $30.61 | 237 637 |
| Jun 20, 2023 | $29.29 | $31.48 | $29.19 | $31.38 | 432 681 |
| Jun 16, 2023 | $29.48 | $29.48 | $28.60 | $29.33 | 923 974 |
| Jun 15, 2023 | $28.51 | $29.14 | $28.29 | $29.13 | 283 623 |
| Jun 14, 2023 | $29.69 | $29.78 | $28.59 | $28.79 | 286 850 |
| Jun 13, 2023 | $30.25 | $30.26 | $29.26 | $29.69 | 290 435 |
| Jun 12, 2023 | $29.25 | $29.95 | $29.19 | $29.64 | 195 731 |
| Jun 09, 2023 | $29.73 | $29.92 | $28.99 | $29.10 | 179 817 |
| Jun 08, 2023 | $29.56 | $29.76 | $29.05 | $29.51 | 142 051 |
| Jun 07, 2023 | $28.64 | $29.97 | $28.64 | $29.42 | 219 175 |
| Jun 06, 2023 | $27.12 | $28.68 | $27.12 | $28.36 | 162 183 |
| Jun 05, 2023 | $28.32 | $28.32 | $27.20 | $27.37 | 186 034 |
| Jun 02, 2023 | $28.37 | $28.78 | $28.00 | $28.66 | 216 759 |
