Alpha and Omega Semiconductor Ltd (AOSL) Historical Stock Data
21.21 ↑1.03 (5.10%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AOSL is down -0.03% a day on average. There have been 14 days where Alpha and Omega Semiconductor Ltd closed green and 16 days where AOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 21.59 | 22.22 | ↑$0.63 (2.92%) | 21.55 | 23.15 | 198.76K |
| 2024-03-20 | 20.56 | 21.35 | ↑$0.79 (3.84%) | 20.36 | 21.55 | 132.22K |
| 2024-03-19 | 20.75 | 20.73 | ↓$0.02 (-0.10%) | 20.57 | 21.09 | 83.45K |
| 2024-03-18 | 21.61 | 20.92 | ↓$0.69 (-3.19%) | 20.92 | 21.62 | 117.77K |
| 2024-03-15 | 21.40 | 21.55 | ↑$0.15 (0.70%) | 21.40 | 21.93 | 271.59K |
| 2024-03-14 | 22.25 | 21.64 | ↓$0.61 (-2.74%) | 21.48 | 22.47 | 111.82K |
| 2024-03-13 | 23.05 | 22.47 | ↓$0.58 (-2.52%) | 22.36 | 23.33 | 130.93K |
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!!!