Alpha and Omega Semiconductor Limited (AOSL) NASDAQ

27.90

-0.055(-0.20%)

Updated at September 08 09:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202528.5127.9527.9528.7127.65303,900
September 04, 202527.6227.9527.9528.1727.21257,000
September 03, 202528.2627.7927.7928.6727.47211,764
September 02, 202527.8128.2628.2628.3327.49197,800
August 29, 202529.6928.7728.7729.7728.42230,130
August 28, 202529.7629.9229.9230.329.27216,441
August 27, 202528.9629.6129.6129.7928.95172,900
August 26, 202528.2429.1529.1529.1928.24198,046
August 25, 202528.8428.0928.0928.9127.96166,300
August 22, 20252728.8428.8428.9827215,936
August 21, 202525.9426.7226.7226.7425.6170,200
August 20, 202526.3226.2826.2826.6825.3271,826
August 19, 202526.5726.426.426.825.96176,900
August 18, 202526.526.4326.4326.9226.3171,000
August 15, 202527.0126.526.527.0126.15150,103
August 14, 202526.8627.0627.0627.2226.47169,300
August 13, 202527.4627.6627.6627.9427.04185,400
August 12, 202525.8327.327.327.825.59254,438
August 11, 202526.0425.2825.2826.225.13260,616
August 08, 202524.6225.8325.8325.8324.12301,100
August 07, 202524.2124.6924.6925.2820.67695,892
August 06, 202526.0226.226.226.4825.32199,100
August 05, 202526.3226.0726.0726.5725.4174,044
August 04, 202525.2826.1326.1326.1624.94199,717
August 01, 202524.9224.8224.8225.3424.01297,142
July 31, 202526.6625.4725.4726.6924.97337,078
July 30, 202527.8827.0127.012826.57176,200
July 29, 202528.4427.4127.4128.8527.1146,066
July 28, 202527.7528.0628.0628.4227.6185,644
July 25, 202527.4727.2927.2927.5526.92127,613
July 24, 202528.527.4827.4828.527.34174,701
July 23, 202528.2228.5228.5228.6327.78202,500
July 22, 202528.7128.2628.2629.1627.29201,844
July 21, 202528.8428.8928.8930.0628.84267,470
July 18, 202528.5628.6528.6528.9327.86194,200
July 17, 202527.5528.1828.1828.3927.19202,302
July 16, 202527.2727.6127.6127.7426.45201,125
July 15, 202528.1927.1427.1428.9427.11207,533
July 14, 202527.2126.7926.7927.2125.95216,069
July 11, 202527.9927.6427.6428.4427.26289,800
July 10, 202527.928.0428.0428.927.51238,441
July 09, 20252827.6127.6128.4627.1218,100
July 08, 202526.9227.9727.9728.4426.92235,900
July 07, 202527.0526.5726.5727.6626.41177,655
July 03, 202528.2227.827.828.2227.5104,447
July 02, 202526.6427.7127.7127.7826.64225,305
July 01, 202525.1926.5526.5526.9325.01239,000
June 30, 202525.9225.6625.6626.7225.13272,200
June 27, 20252625.7125.7126.1525.14471,519
June 26, 202525.4525.825.825.9725.29273,800
June 25, 202525.5825.3725.3725.7624.75228,344
June 24, 202524.9425.4125.4125.6324.69281,809
June 23, 202523.824.3924.3924.4523.54188,329
June 20, 202524.724.1224.1224.723.72629,706
June 18, 202523.8824.424.424.8723.83224,753
June 17, 202523.3323.823.824.2922.79220,487
June 16, 202523.3223.6823.6824.2322.89333,322
June 13, 202523.8822.6922.6924.2822.65388,927
June 12, 202524.6124.824.825.0924.22232,900
June 11, 202525.425.0825.0825.5524.85428,135
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved