Alpha and Omega Semiconductor Ltd (AOSL) Historical Stock Data
22.36 ↑0.46 (2.10%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AOSL is up 0.14% a day on average. There have been 15 days where Alpha and Omega Semiconductor Ltd closed green and 15 days where AOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.58 | 22.36 | ↓$0.22 (-0.97%) | 22.03 | 22.70 | 80K |
| 2024-05-02 | 21.38 | 21.90 | ↑$0.52 (2.43%) | 20.97 | 21.94 | 78.85K |
| 2024-05-01 | 21.64 | 21.07 | ↓$0.57 (-2.63%) | 21.00 | 21.77 | 123.16K |
| 2024-04-30 | 22.27 | 21.87 | ↓$0.40 (-1.80%) | 21.84 | 22.35 | 105.99K |
| 2024-04-29 | 22.20 | 22.46 | ↑$0.26 (1.17%) | 21.89 | 22.56 | 82.23K |
| 2024-04-26 | 21.50 | 22.19 | ↑$0.69 (3.21%) | 21.46 | 22.28 | 80.85K |
| 2024-04-25 | 20.98 | 21.51 | ↑$0.53 (2.53%) | 20.73 | 21.56 | 98.93K |
| 2024-04-24 | 20.23 | 21.21 | ↑$0.98 (4.84%) | 20.23 | 21.25 | 132.58K |
| 2024-04-23 | 19.79 | 20.18 | ↑$0.39 (1.97%) | 19.79 | 20.41 | 84.35K |
| 2024-04-22 | 19.80 | 19.79 | ↓$0.01 (-0.05%) | 19.43 | 19.95 | 89.92K |
| 2024-04-19 | 19.81 | 19.55 | ↓$0.26 (-1.31%) | 19.38 | 20.09 | 162.78K |
| 2024-04-18 | 20.48 | 20.02 | ↓$0.46 (-2.25%) | 19.87 | 20.48 | 138.18K |
| 2024-04-17 | 21.50 | 20.66 | ↓$0.84 (-3.91%) | 20.63 | 21.69 | 73.77K |
| 2024-04-16 | 21.25 | 21.35 | ↑$0.10 (0.47%) | 20.98 | 21.53 | 61.20K |
| 2024-04-15 | 22.02 | 21.46 | ↓$0.56 (-2.54%) | 21.16 | 22.07 | 95.57K |
| 2024-04-12 | 22.52 | 21.72 | ↓$0.80 (-3.55%) | 21.66 | 22.52 | 78.70K |
| 2024-04-11 | 22.21 | 22.89 | ↑$0.68 (3.06%) | 21.99 | 22.93 | 82.45K |
| 2024-04-10 | 22.32 | 22.28 | ↓$0.04 (-0.18%) | 22.09 | 23.22 | 105.97K |
| 2024-04-09 | 23.08 | 23.18 | ↑$0.10 (0.43%) | 22.91 | 23.31 | 66.15K |
| 2024-04-08 | 22.64 | 22.93 | ↑$0.29 (1.28%) | 22.50 | 23.07 | 73.18K |
| 2024-04-05 | 22.68 | 22.51 | ↓$0.17 (-0.75%) | 22.13 | 22.76 | 92.80K |
| 2024-04-04 | 23.18 | 22.80 | ↓$0.38 (-1.64%) | 22.66 | 23.73 | 127.31K |
| 2024-04-03 | 21.43 | 22.82 | ↑$1.39 (6.49%) | 21.39 | 22.82 | 105.49K |
| 2024-04-02 | 21.88 | 21.75 | ↓$0.13 (-0.59%) | 21.59 | 21.88 | 134.94K |
| 2024-04-01 | 22.00 | 22.07 | ↑$0.07 (0.32%) | 21.83 | 22.45 | 66.98K |
| 2024-03-28 | 21.86 | 22.04 | ↑$0.18 (0.82%) | 21.78 | 22.27 | 99.63K |
| 2024-03-27 | 21.33 | 21.84 | ↑$0.51 (2.39%) | 20.85 | 21.89 | 116.91K |
| 2024-03-26 | 21.71 | 21.03 | ↓$0.68 (-3.13%) | 21.03 | 21.88 | 97.04K |
| 2024-03-25 | 21.57 | 21.58 | ↑$0.01 (0.05%) | 21.43 | 21.76 | 59.89K |
| 2024-03-22 | 22.10 | 21.64 | ↓$0.46 (-2.08%) | 21.58 | 22.22 | 65.84K |
Create an account or log in to view more rows.
$AOSL Take it Bears !
$AOSL bear trap?
$AOSL my hands are made out of diamonds
$AOSL buying all the dips.
$AOSL let’s ride
$AOSL Waiting waiting waiting — you know for what !!! Announcement!!!
$AOSL getting this mare ready to run today
$AOSL rubbish
$AOSL I gave in! Bought more 100 shares
$AOSL Here we go!!!