AOSL - Alpha and Omega Semiconductor Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201912.8012.9712.6912.8712.87116,500
Oct 11, 201913.0013.3812.7612.8812.88132,500
Oct 10, 201912.7913.4512.6712.9012.90253,700
Oct 09, 201912.2812.8812.1212.7312.73174,200
Oct 08, 201911.9012.3911.8512.1712.17192,500
Oct 07, 201912.1612.3812.0912.1212.1288,600
Oct 04, 201911.8212.1611.8212.1312.1379,400
Oct 03, 201911.8311.9511.2211.8511.8599,200
Oct 02, 201911.8412.1411.5311.8211.82104,800
Oct 01, 201912.2512.5711.9512.0212.0284,600
Sep 30, 201912.1712.4411.9612.2812.28130,500
Sep 27, 201912.4212.5812.0212.1812.1891,700
Sep 26, 201912.8812.8812.2712.4312.4361,500
Sep 25, 201912.7212.9812.4612.9012.90115,400
Sep 24, 201913.2113.2112.6712.7512.75196,400
Sep 23, 201912.8913.1712.6413.0813.08122,100
Sep 20, 201913.1413.2212.8713.0413.04179,700
Sep 19, 201913.3313.6713.0713.1413.1479,300
Sep 18, 201913.0213.2712.9313.2213.2286,800
Sep 17, 201913.3013.3012.7513.0213.0281,300
Sep 16, 201913.0513.3412.7013.1313.13121,800
Sep 13, 201913.1013.2012.8612.9612.96128,100
Sep 12, 201913.2313.3012.6213.0713.07108,800
Sep 11, 201912.7813.2812.4013.2513.25111,400
Sep 10, 201912.2012.9211.9712.7112.71125,300
Sep 09, 201912.4212.4211.8612.2912.29181,500
Sep 06, 201912.5012.6012.1612.2412.2487,500
Sep 05, 201912.2412.9512.2412.4712.47226,600
Sep 04, 201911.9312.2111.6711.9911.99106,200
Sep 03, 201911.7411.9111.5711.7611.76109,900
Aug 30, 201912.0012.0611.6911.7811.7884,100
Aug 29, 201912.0012.2411.8511.9111.9183,200
Aug 28, 201911.8912.1011.7111.8611.8672,900
Aug 27, 201912.1612.1711.8011.9511.95183,200
Aug 26, 201912.6712.6711.9612.0612.0698,400
Aug 23, 201912.6812.9612.1012.2612.26163,600
Aug 22, 201913.2213.2212.5012.7912.7999,200
Aug 21, 201912.9613.0712.5412.8612.86270,200
Aug 20, 201912.0612.9011.9812.7412.74339,100
Aug 19, 201911.5312.1511.4412.0412.04205,300
Aug 16, 201910.9111.4310.9111.4211.4296,500
Aug 15, 201911.1111.2010.6310.8110.81174,000
Aug 14, 201911.0911.3511.0011.0511.05126,800
Aug 13, 201911.1211.5910.9411.3211.32100,200
Aug 12, 201910.7311.0910.7311.0211.02100,500
Aug 09, 201910.9811.4110.8011.1611.16150,000
Aug 08, 20199.4511.699.3111.3811.38463,600
Aug 07, 20198.739.108.738.808.8080,300
Aug 06, 20199.269.348.908.968.9666,100
Aug 05, 20199.269.338.989.189.1866,100
Aug 02, 20199.479.779.409.529.5275,900
Aug 01, 201910.1110.369.299.559.5582,600
Jul 31, 201910.3710.8410.1310.1510.1574,600
Jul 30, 201910.2010.5210.2010.4510.4545,300
Jul 29, 201910.6210.6210.1510.3710.3748,200
Jul 26, 201910.0010.8110.0010.6410.64131,100
Jul 25, 201910.2410.359.819.879.8791,400
Jul 24, 20199.6210.319.4710.2610.26102,800
Jul 23, 20199.499.649.459.609.6051,300
Jul 22, 20199.209.459.209.439.4386,200
Jul 19, 20199.209.439.179.239.2376,700
Jul 18, 20198.919.328.919.249.24108,600
Jul 17, 20199.109.258.888.918.9152,300
Jul 16, 20199.189.258.819.119.1132,900
Jul 15, 20199.079.228.969.189.1847,700
Jul 12, 20198.849.298.799.089.08130,500
Jul 11, 20198.868.868.588.808.8052,300
Jul 10, 20198.678.918.678.838.8323,800
Jul 09, 20198.648.688.508.638.6324,100
Jul 08, 20198.948.978.658.698.6935,800
Jul 05, 20198.878.968.778.948.9421,900
Jul 03, 20199.039.308.918.938.9313,300
Jul 02, 20199.179.198.889.009.0037,500
Jul 01, 20199.569.619.199.219.2153,300
Jun 28, 20199.219.399.179.349.34159,600
Jun 27, 20198.939.198.929.189.1866,100
Jun 26, 20198.708.948.548.878.8751,200
Jun 25, 20198.558.708.428.628.6239,100
Jun 24, 20198.658.708.478.568.5643,300
Jun 21, 20198.698.808.478.668.6677,200
Jun 20, 20198.859.018.718.738.7348,100
Jun 19, 20198.658.858.658.838.8377,700
Jun 18, 20198.788.998.518.698.6966,300
Jun 17, 20198.618.718.438.468.4641,100
Jun 14, 20198.648.728.548.618.6147,900
Jun 13, 20198.458.788.458.748.74154,200
Jun 12, 20198.578.708.338.368.3647,500
Jun 11, 20198.999.048.588.618.6161,100
Jun 10, 20198.579.078.578.888.8868,200
Jun 07, 20198.508.568.358.518.5152,400
Jun 06, 20198.378.488.228.478.4767,500
Jun 05, 20198.708.808.408.468.4692,100
Jun 04, 20198.638.748.538.708.7068,900
Jun 03, 20198.608.748.468.508.5072,600
May 31, 20198.638.768.498.548.5489,000
May 30, 20198.888.908.648.778.7782,600
May 29, 20198.638.968.568.768.7670,900
May 28, 20199.139.478.588.658.65126,000
May 24, 20198.969.308.909.139.1355,700
May 23, 20198.888.978.808.898.89136,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...