AOSL - Alpha and Omega Semiconductor Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202010.6510.7210.4410.4410.446,056
Jul 08, 202010.6110.6910.4610.6710.6790,900
Jul 07, 202010.7410.9310.5710.6110.6193,100
Jul 06, 202010.4510.9010.4010.8510.8577,200
Jul 02, 202010.6410.6410.2810.3310.3358,300
Jul 01, 202010.9610.9710.3610.4210.4277,600
Jun 30, 202010.6510.9110.5610.8810.8890,400
Jun 29, 202010.0510.9010.0210.6310.63121,900
Jun 26, 202010.4410.559.889.899.89354,700
Jun 25, 202010.3210.5910.1510.5510.5585,600
Jun 24, 202010.7810.7910.2410.3710.3793,200
Jun 23, 202011.0511.1310.8810.9210.9267,100
Jun 22, 202010.7711.0510.6410.9510.95124,700
Jun 19, 202011.3211.4510.7310.7710.77199,900
Jun 18, 202011.0311.4611.0311.1611.16133,600
Jun 17, 202011.6411.6511.0611.1011.10100,400
Jun 16, 202011.5811.8611.3911.5811.58115,300
Jun 15, 202010.8211.3610.7011.3311.33132,300
Jun 12, 202011.3911.5610.9111.1111.11103,600
Jun 11, 202011.9011.9510.9410.9510.9596,900
Jun 10, 202012.3312.6611.9312.4312.43122,200
Jun 09, 202012.2012.4711.8912.3312.3382,000
Jun 08, 202012.4012.5312.2112.4112.4179,400
Jun 05, 202011.9512.5811.9512.3012.30164,100
Jun 04, 202011.4211.9511.4011.7111.71109,400
Jun 03, 202010.9811.5910.7411.4611.46124,200
Jun 02, 202010.3810.9810.3310.9610.9697,800
Jun 01, 202010.4010.5810.2010.2910.29108,300
May 29, 202010.5910.7310.0810.5210.52336,100
May 28, 202011.5011.5010.5210.6110.61101,100
May 27, 202011.2011.5310.8711.4711.47127,300
May 26, 202010.5611.1710.5611.1011.10132,500
May 22, 202010.5410.5710.2910.4210.4263,000
May 21, 202010.9810.9810.4810.4910.4993,000
May 20, 202010.5611.0810.4411.0011.00164,700
May 19, 202010.5910.7010.3210.3610.3674,900
May 18, 20209.8910.629.8710.5810.58138,400
May 15, 20209.379.749.209.649.64144,100
May 14, 20209.479.599.119.569.56118,200
May 13, 202011.0811.199.479.699.69145,800
May 12, 202011.6211.7011.1211.1511.15262,900
May 11, 202010.8911.7010.7811.5711.57195,000
May 08, 202011.0911.1510.7810.9610.96103,200
May 07, 202011.0011.1510.7210.9410.94113,100
May 06, 202011.6811.9910.8710.9010.90159,000
May 05, 202011.1211.6011.0611.0911.09104,300
May 04, 202011.0911.3210.7611.0111.01133,900
May 01, 202011.6911.8111.0311.2311.23198,200
Apr 30, 202012.0212.0911.4612.0312.03191,900
Apr 29, 202011.1612.3811.1612.3512.35176,700
Apr 28, 202010.9511.3210.9411.0911.09126,800
Apr 27, 202010.4010.9610.1710.8910.89172,700
Apr 24, 20209.6810.439.6810.3710.37220,400
Apr 23, 20209.159.839.089.709.70192,800
Apr 22, 20208.969.188.749.079.0780,700
Apr 21, 20208.388.748.218.718.71163,600
Apr 20, 20208.758.958.578.668.66137,100
Apr 17, 20208.879.018.659.009.00129,300
Apr 16, 20208.668.788.358.678.67438,800
Apr 15, 20208.338.708.258.638.63443,400
Apr 14, 20208.208.768.108.668.66155,300
Apr 13, 20207.718.147.508.108.10125,200
Apr 09, 20207.707.897.477.767.76137,200
Apr 08, 20207.327.627.097.497.4990,600
Apr 07, 20207.547.777.007.217.21145,500
Apr 06, 20206.857.276.827.227.22130,500
Apr 03, 20206.556.576.276.536.53129,600
Apr 02, 20206.416.586.326.516.51121,600
Apr 01, 20206.216.536.006.416.41250,200
Mar 31, 20206.456.696.136.416.41268,600
Mar 30, 20206.957.356.396.466.46195,800
Mar 27, 20207.277.296.766.816.8199,100
Mar 26, 20207.377.807.207.637.6392,500
Mar 25, 20207.037.666.687.287.28203,600
Mar 24, 20206.557.196.027.127.12163,700
Mar 23, 20206.056.495.826.366.36117,400
Mar 20, 20206.387.015.855.885.88220,900
Mar 19, 20206.126.676.126.286.28295,500
Mar 18, 20207.968.256.626.626.62142,200
Mar 17, 20207.498.557.198.478.47165,600
Mar 16, 20207.268.057.167.367.36140,900
Mar 13, 20208.458.457.688.028.02175,400
Mar 12, 20208.498.547.918.098.09227,000
Mar 11, 20209.459.618.768.808.80104,200
Mar 10, 20209.909.909.169.689.68158,300
Mar 09, 202010.0010.229.409.679.67151,900
Mar 06, 202010.3510.4210.0010.1710.17146,200
Mar 05, 202010.4010.5910.3510.4210.42117,100
Mar 04, 202010.6610.6610.3510.5910.59105,200
Mar 03, 202010.7910.8010.4410.5610.56118,800
Mar 02, 202010.9411.0410.4610.8110.81117,500
Feb 28, 202010.0010.8610.0010.8410.84213,200
Feb 27, 202010.5210.7110.1210.1410.14148,300
Feb 26, 202010.7110.9510.5210.5410.54202,800
Feb 25, 202010.7810.7810.5210.6510.65196,100
Feb 24, 202010.5210.9110.5210.7310.73162,000
Feb 21, 202011.1411.1410.8110.9810.98102,200
Feb 20, 202011.1911.2811.0211.1811.1894,800
Feb 19, 202011.2611.5011.1711.2411.24146,300
Feb 18, 202011.2511.2911.1411.2211.22116,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...