Alpha and Omega Semiconductor Limited (AOSL) NASDAQ

20.21

+0.08(+0.40%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202520.1920.1320.1320.4320305,989
December 22, 202520.5420.3120.3121.0620.2297,712
December 19, 202520.1120.3420.3420.5520.09990,235
December 18, 202520.6420.120.120.8519.99240,000
December 17, 202520.1720.0520.0520.4219.82445,559
December 16, 202519.8420.1720.1720.4519.71320,724
December 15, 202520.5620.0920.0920.7519.98287,009
December 12, 202521.5820.3520.3521.6520.02350,233
December 11, 202521.9421.721.722.1521.56351,000
December 10, 202521.822.2222.2222.6321.71325,000
December 09, 202521.3721.7821.7821.9621.21220,200
December 08, 202521.6721.6621.6622.0221.45283,231
December 05, 202521.721.2421.2421.8621.2175,943
December 04, 202521.5121.4821.4821.7521.25240,594
December 03, 202520.6621.7221.7221.8320.41261,100
December 02, 202520.4120.6520.6521.0420.25315,500
December 01, 202519.87202020.3919.87307,339
November 28, 202520.2720.2820.2820.5920183,100
November 26, 202520.620.2620.2621.1520.18434,018
November 25, 202519.6120.5820.5820.5919.5406,200
November 24, 202518.8219.7419.7419.8918.75656,907
November 21, 202518.0718.6418.6419.0517.87469,600
November 20, 202518.9618.1718.1719.3618.09527,454
November 19, 202517.8418.5418.5419.0217.84621,043
November 18, 202517.1517.817.81817.02528,018
November 17, 202518.317.4717.4718.4617.34444,568
November 14, 202518.1618.4618.4618.9118.1367,500
November 13, 202519.7318.8418.8420.7518.68588,904
November 12, 202519.19191919.318.66935,628
November 11, 202519.7118.9318.9319.7118.84361,500
November 10, 202521.1819.9219.9221.2419.75476,906
November 07, 202520.3820.3220.3220.7419.46671,300
November 06, 202520.0919.6519.6521.9518.13949,000
November 05, 202526.5327.127.127.3826.13255,844
November 04, 202527.4826.326.327.7726.2170,931
November 03, 202528.3328.428.428.8327.57206,498
October 31, 202528.0528.0628.0628.2627.58201,001
October 30, 202528.4628.128.128.8527.8175,114
October 29, 202530.2328.6928.6930.3128.34222,839
October 28, 202530.4829.7429.7430.5229.61105,740
October 27, 202530.8530.5530.5531.3830.39153,391
October 24, 202530.3630.2530.2530.9329.99177,300
October 23, 202528.6129.3229.3229.5528.21241,629
October 22, 202530.1928.5828.5831.3328.1277,217
October 21, 202531.7631.3231.3232.0731.02191,500
October 20, 202530.7631.9531.9533.0130.76333,300
October 17, 202530.3530.4630.4631.1130269,210
October 16, 202531.6130.9930.9931.930.8309,427
October 15, 202531.0731.2431.2431.9430.64319,253
October 14, 202528.7130.1330.1331.3128.52384,700
October 13, 202527.0429.4329.433026.85415,840
October 10, 202528.3725.6625.6628.4725.63214,601
October 09, 202527.9228.428.428.5227.07174,301
October 08, 202527.1427.9327.9328.3527185,807
October 07, 202528.3827.0827.0828.8326.99193,900
October 06, 202528.9128.0428.0429.2227.91218,145
October 03, 202527.7428.2228.2229.0627.39342,876
October 02, 202527.4927.3927.3927.826.77369,700
October 01, 202527.9626.9926.9927.9626.89320,600
September 30, 202527.8327.9627.9628.1627.19251,232
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved