Advertisement
Advertisement
U.S. Markets open in 2 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Alpha and Omega Semiconductor Limited (AOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.06+1.30 (+4.23%)
At close: 04:00PM EDT
32.06 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202231.2932.6330.9732.0632.06259,300
Sep 30, 202231.6632.6330.7330.7630.76401,900
Sep 29, 202232.4532.6031.1732.0332.03307,300
Sep 28, 202231.4633.7531.2933.5033.50395,100
Sep 27, 202231.2532.3331.2332.0332.03387,900
Sep 26, 202230.3831.8230.0930.3430.34464,900
Sep 23, 202231.6131.9830.6731.1731.17399,000
Sep 22, 202233.6833.9832.0532.5132.51261,800
Sep 21, 202233.8635.4633.5634.0134.01317,900
Sep 20, 202233.1833.7833.1033.4633.46166,300
Sep 19, 202233.1134.2632.6833.7633.76330,600
Sep 16, 202232.9334.1432.3733.8033.80688,200
Sep 15, 202233.7334.4032.8033.3533.35292,600
Sep 14, 202234.3734.6533.6534.0334.03377,300
Sep 13, 202234.4135.0033.7633.9233.92305,500
Sep 12, 202235.8936.3535.4236.3136.31274,200
Sep 09, 202235.8236.3435.4435.6035.60257,200
Sep 08, 202233.5835.1033.3035.0035.00251,200
Sep 07, 202233.8034.5432.8334.2334.23395,600
Sep 06, 202236.5236.5233.7433.9033.90349,200
Sep 02, 202236.7336.7334.9636.0136.01418,700
Sep 01, 202237.3637.5334.2236.0136.01528,800
Aug 31, 202239.5439.8137.5538.6638.66609,300
Aug 30, 202240.9541.2339.0439.7639.76446,500
Aug 29, 202241.3742.5140.4140.4540.45263,800
Aug 26, 202244.7044.8541.7342.0042.00359,200
Aug 25, 202241.9245.0741.9244.8944.89426,200
Aug 24, 202241.3242.3941.1341.8941.89154,800
Aug 23, 202240.2341.9340.2341.2941.29250,900
Aug 22, 202240.6340.8339.5239.7739.77265,700
Aug 19, 202241.4442.0240.9141.8441.84249,500
Aug 18, 202240.5942.6840.5442.4542.45269,300
Aug 17, 202241.7042.1439.4140.5740.57343,000
Aug 16, 202243.7343.7342.0842.9542.95312,700
Aug 15, 202242.5644.0442.3143.8443.84369,000
Aug 12, 202241.1944.5939.8043.3943.39600,600
Aug 11, 202242.0745.8940.7340.8140.811,284,400
Aug 10, 202237.5838.5236.1637.8137.81559,300
Aug 09, 202237.8638.2434.2335.6435.64597,800
Aug 08, 202242.5043.2138.4038.9438.94608,300
Aug 05, 202242.5043.3241.9842.6242.62247,000
Aug 04, 202243.5343.5342.4343.2543.25300,800
Aug 03, 202242.3343.7141.9443.3643.36247,300
Aug 02, 202241.4942.6140.9342.0242.02190,200
Aug 01, 202241.3042.4340.8441.8841.88250,500
Jul 29, 202240.1642.3239.9742.0142.01396,400
Jul 28, 202240.3040.4438.5240.4040.40201,300
Jul 27, 202238.0040.4937.5840.1340.13250,100
Jul 26, 202237.0237.7036.5536.8536.85171,400
Jul 25, 202237.3737.8736.7737.5337.53175,600
Jul 22, 202239.0639.2537.2837.5537.55213,500
Jul 21, 202239.0039.6038.3839.5239.52234,300
Jul 20, 202236.7039.1836.3038.9538.95339,600
Jul 19, 202235.1137.5835.1137.1437.14314,700
Jul 18, 202235.8936.5034.1934.5434.54367,600
Jul 15, 202234.8235.2933.9035.1235.12206,400
Jul 14, 202233.1534.2432.7034.1634.16237,200
Jul 13, 202232.1733.5631.8633.2933.29264,800
Jul 12, 202233.3533.8732.6132.9232.92285,400
Jul 11, 202234.0034.5032.9633.1333.13287,100
Jul 08, 202232.5835.1432.2734.6934.69365,200
Jul 07, 202231.2633.1731.2633.0833.08500,500
Jul 06, 202230.6230.9529.8430.4330.43296,700
Jul 05, 202228.8930.6728.7430.6330.63543,000
Jul 01, 202232.4932.5729.2530.1230.12738,400
Jun 30, 202232.2533.9831.8933.3433.34463,400
Jun 29, 202233.9234.0032.3633.0933.09464,800
Jun 28, 202235.7836.4134.2934.3434.34366,700
Jun 27, 202234.6735.9433.7035.3635.36368,700
Jun 24, 202233.6634.6733.5334.0534.05614,100
Jun 23, 202233.6233.8232.0233.1533.15507,700
Jun 22, 202233.0533.9532.7233.4933.49277,300
Jun 21, 202234.2534.7033.0533.9033.90319,800
Jun 17, 202233.0233.5332.3433.1333.131,054,200
Jun 16, 202234.3834.6531.8132.5032.50460,600
Jun 15, 202235.4436.4734.5135.3435.34515,700
Jun 14, 202236.0636.4035.4936.2736.27300,400
Jun 13, 202236.0037.1135.0535.4135.41430,100
Jun 10, 202238.1139.3537.2637.8437.84349,100
Jun 09, 202240.4341.0739.2039.4539.45377,300
Jun 08, 202242.3242.6040.7641.0941.09254,200
Jun 07, 202241.7143.6841.1242.8742.87436,200
Jun 06, 202244.4944.5342.4342.8342.83561,000
Jun 03, 202243.1743.6042.3442.6942.69311,100
Jun 02, 202242.9645.0542.9644.6044.60347,400
Jun 01, 202244.4745.4342.6843.2943.29541,200
May 31, 202246.0046.3543.8543.9343.93766,700
May 27, 202243.2946.0943.0046.0046.00658,900
May 26, 202238.5842.8338.3542.6242.62625,900
May 25, 202237.0639.3537.0239.0139.01524,100
May 24, 202238.5638.9436.8937.2437.24601,700
May 23, 202239.9640.3239.0739.6239.62868,100
May 20, 202241.1741.6938.5040.0840.081,121,300
May 19, 202239.1041.8739.0140.3240.32922,000
May 18, 202239.4541.7739.2939.9139.915,137,100
May 17, 202240.5141.6839.5740.5840.581,152,200
May 16, 202238.5139.8438.0138.5438.54936,000
May 13, 202238.2340.9837.4538.7538.752,296,400
May 12, 202232.1534.1631.6533.2033.20587,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement