Canada markets closed

Alpha and Omega Semiconductor Limited (AOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.19+0.68 (+3.16%)
At close: 04:00PM EDT
22.00 -0.19 (-0.86%)
After hours: 06:46PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.5022.2821.4622.1922.1980,700
Apr 25, 202420.9821.5620.7321.5121.5198,900
Apr 24, 202420.2321.2520.2321.2121.21132,600
Apr 23, 202419.7920.4119.7920.1820.1884,300
Apr 22, 202419.8019.9519.4319.7919.7989,900
Apr 19, 202419.8120.0919.3819.5519.55162,800
Apr 18, 202420.4820.4819.8720.0220.02138,200
Apr 17, 202421.5021.6920.6320.6620.6673,800
Apr 16, 202421.2521.5320.9821.3521.3561,200
Apr 15, 202422.0222.0721.1621.4621.4695,600
Apr 12, 202422.5222.5221.6621.7221.7278,700
Apr 11, 202422.2122.9321.9922.8922.8982,500
Apr 10, 202422.3223.2222.0922.2822.28106,000
Apr 09, 202423.0823.3122.9123.1823.1866,100
Apr 08, 202422.6423.0722.5022.9322.9373,200
Apr 05, 202422.6822.7622.1322.5122.5192,800
Apr 04, 202423.1823.7322.6622.8022.80127,300
Apr 03, 202421.4322.8221.3922.8222.82105,500
Apr 02, 202421.8821.8821.5921.7521.75134,900
Apr 01, 202422.0022.4521.8322.0722.0767,000
Mar 28, 202421.8622.2721.7822.0422.0499,600
Mar 27, 202421.3321.8920.8521.8421.84116,900
Mar 26, 202421.7121.8821.0321.0321.0397,000
Mar 25, 202421.5721.7621.4321.5821.5859,900
Mar 22, 202422.1022.2221.5821.6421.6465,800
Mar 21, 202421.5923.1521.5522.2222.22198,800
Mar 20, 202420.5621.5520.3621.3521.35132,200
Mar 19, 202420.7521.0920.5720.7320.7383,400
Mar 18, 202421.6121.6220.9220.9220.92117,800
Mar 15, 202421.4021.9321.4021.5521.55271,600
Mar 14, 202422.2522.4721.4821.6421.64111,800
Mar 13, 202423.0523.3322.3622.4722.47130,900
Mar 12, 202423.5823.6623.0823.3223.32100,300
Mar 11, 202423.5924.0123.3323.5623.56127,000
Mar 08, 202424.9025.0023.9123.9423.9485,200
Mar 07, 202423.2025.0123.2024.5824.58135,000
Mar 06, 202422.6823.2522.5022.9922.9999,100
Mar 05, 202422.5422.7422.1522.2922.2991,800
Mar 04, 202423.0023.3422.5322.7622.76107,300
Mar 01, 202422.0522.9621.9422.8622.86157,600
Feb 29, 202422.1522.3021.5921.9021.90158,000
Feb 28, 202421.6822.0121.6121.6621.66115,400
Feb 27, 202422.3622.6821.9722.0022.00107,800
Feb 26, 202421.8122.3921.8122.1922.19106,000
Feb 23, 202421.8022.0721.5921.8121.81158,000
Feb 22, 202422.0922.2321.8922.0922.09183,500
Feb 21, 202422.2022.2421.7522.1122.11133,800
Feb 20, 202422.0722.5921.7922.2322.23181,100
Feb 16, 202422.8823.0022.3522.4122.41127,800
Feb 15, 202423.2923.4322.7322.9722.97194,300
Feb 14, 202422.7523.0622.4122.8922.89167,900
Feb 13, 202422.7923.1022.0822.2322.23208,700
Feb 12, 202423.6024.0223.5223.6523.65175,000
Feb 09, 202422.5423.6722.4823.4723.47202,500
Feb 08, 202422.8123.2522.2522.5022.50250,300
Feb 07, 202423.5524.4221.3723.0023.00562,300
Feb 06, 202425.9025.9725.3125.7425.74155,600
Feb 05, 202425.0726.1824.8326.0726.07166,800
Feb 02, 202425.5325.8225.2225.2325.2393,400
Feb 01, 202425.8125.9525.4825.8925.89114,700
Jan 31, 202426.1626.8025.6225.6625.66117,900
Jan 30, 202427.3127.7426.4226.4226.4277,900
Jan 29, 202426.7027.5826.3827.5727.57170,100
Jan 26, 202427.9527.9526.4826.8026.80125,700
Jan 25, 202428.4928.4927.4627.9727.97149,600
Jan 24, 202429.1129.1127.8328.1028.10130,900
Jan 23, 202428.5828.7928.3228.7128.71108,500
Jan 22, 202428.0028.5027.7928.1728.17176,700
Jan 19, 202427.3427.6226.6127.5427.54117,700
Jan 18, 202426.6827.3126.4527.2327.23110,700
Jan 17, 202425.6426.3325.4526.2526.25174,500
Jan 16, 202426.1626.3425.9426.1626.16124,600
Jan 12, 202426.7926.8726.4026.4326.4393,600
Jan 11, 202426.3926.7126.1726.5426.54134,500
Jan 10, 202426.3726.3925.5626.1226.12163,200
Jan 09, 202426.1626.6925.8626.4826.48167,100
Jan 08, 202426.3127.0626.2326.7426.74128,200
Jan 05, 202426.6227.4626.0526.3126.31202,900
Jan 04, 202428.1928.2126.6226.6726.67224,800
Jan 03, 202426.9928.3826.5228.2128.21329,400
Jan 02, 202426.6628.6026.3927.3827.38333,100
Dec 29, 202326.4326.8225.8926.0626.06195,100
Dec 28, 202326.3926.7326.0526.5526.55133,200
Dec 27, 202326.5726.8026.3226.5026.5092,700
Dec 26, 202325.7826.6225.7826.4526.4591,700
Dec 22, 202325.9326.3025.5825.7725.7785,300
Dec 21, 202325.5326.0125.3425.6525.6595,700
Dec 20, 202325.0526.5024.8725.0825.08273,900
Dec 19, 202324.8325.4324.7225.1625.16114,000
Dec 18, 202325.1525.1524.5924.7524.75149,800
Dec 15, 202325.8025.8624.8224.8724.87907,700
Dec 14, 202324.7925.5824.7925.4225.42197,500
Dec 13, 202323.2624.4423.0824.4024.40151,000
Dec 12, 202323.0323.6322.8823.4623.46157,900
Dec 11, 202322.7023.1922.7023.0223.02116,500
Dec 08, 202322.4723.0822.3722.7222.72140,700
Dec 07, 202322.1722.7021.9222.6122.61127,400
Dec 06, 202321.9922.5021.8321.9521.9594,000
Dec 05, 202322.0722.3321.6221.6821.6893,100
Dec 04, 202321.7022.2521.5822.2322.23106,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...