Canada Markets closed

Alpha and Omega Semiconductor Limited (AOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.86-0.31 (-1.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202129.0529.2428.3328.8628.86354,185
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202128.8129.2028.5028.9228.9215,290,000
Sep. 02, 202128.9029.2528.6928.8728.8712,530,000
Sep. 01, 202129.4029.4028.5528.8628.8615,390,000
Aug. 31, 202128.9829.8928.2329.0529.0543,670,000
Aug. 30, 202129.3029.4328.2328.8928.8918,220,000
Aug. 27, 202127.4029.0427.4028.9728.9729,080,000
Aug. 26, 202127.1527.5027.0027.3727.3713,520,000
Aug. 25, 202126.9527.3826.8427.1227.1211,010,000
Aug. 24, 202126.5727.1526.2826.9026.9015,050,000
Aug. 23, 202126.1826.6425.6126.4726.4720,720,000
Aug. 20, 202125.0925.8325.0925.8225.8222,370,000
Aug. 19, 202124.9825.4624.7025.1525.1524,180,000
Aug. 18, 202125.2026.0624.8925.2125.2112,310,000
Aug. 17, 202125.3625.5524.3225.1825.1831,430,000
Aug. 16, 202126.6726.6725.5525.8025.8025,980,000
Aug. 13, 202127.4127.4126.5126.9126.9116,900,000
Aug. 12, 202128.9930.1926.1127.3027.3069,510,000
Aug. 11, 202127.0827.4525.8527.2327.2329,500,000
Aug. 10, 202126.7527.0425.9127.0027.0018,200,000
Aug. 09, 202126.6926.9926.1026.7926.7923,320,000
Aug. 06, 202125.7526.5525.7526.5226.5214,300,000
Aug. 05, 202125.6026.4625.4325.8325.8317,630,000
Aug. 04, 202125.8526.3125.5025.6025.6015,520,000
Aug. 03, 202126.1326.5325.1126.0226.02252,700
Aug. 02, 2021------
Jul. 30, 202125.5026.2425.0625.9925.99135,000
Jul. 29, 202125.5125.9825.2725.6725.67187,900
Jul. 28, 202124.6025.6224.4225.2625.26122,800
Jul. 27, 202124.7124.9123.6624.4024.40213,400
Jul. 26, 202125.2525.7924.4824.8224.82239,200
Jul. 23, 202125.7625.7624.9225.3125.31140,200
Jul. 22, 202126.3026.4325.0925.4825.48214,600
Jul. 21, 202125.6826.7325.6226.6626.66133,200
Jul. 20, 202125.0126.0224.4725.5625.56240,300
Jul. 19, 202124.8225.6024.0124.9624.96226,100
Jul. 16, 202127.1127.2925.2625.4025.40180,000
Jul. 15, 202127.4727.5426.4026.8526.85228,100
Jul. 14, 202128.6329.0627.7127.7627.76147,100
Jul. 13, 202129.0029.0327.8528.2828.28207,600
Jul. 12, 202129.2129.2728.5129.2429.24129,100
Jul. 09, 202128.6329.3528.2629.1429.14145,400
Jul. 08, 202128.4028.8326.8928.2428.24248,500
Jul. 07, 202129.4529.7528.5729.1529.15308,400
Jul. 06, 202130.0230.0228.6029.0429.04199,200
Jul. 02, 202130.3730.4929.4229.7629.76137,600
Jul. 01, 202130.4130.5129.5830.1330.13152,200
Jun. 30, 202130.6030.7730.0130.3930.39145,500
Jun. 29, 202130.5130.9330.1830.5830.58259,400
Jun. 28, 202129.0630.9628.9030.4530.45522,100
Jun. 25, 202130.0130.3928.7728.7928.791,015,300
Jun. 24, 202128.6930.2228.5229.9029.90612,100
Jun. 23, 202128.2328.5827.9128.2728.27512,700
Jun. 22, 202128.3528.4527.4527.9627.96204,100
Jun. 21, 202128.0528.6627.4328.3328.33224,300
Jun. 18, 202128.0529.1927.3227.8327.83356,900
Jun. 17, 202129.3129.7028.3328.8328.83400,500
Jun. 16, 202130.0330.4229.2029.5229.52160,100
Jun. 15, 202130.8131.2130.1130.1830.18143,800
Jun. 14, 202130.1631.3330.1030.8730.87207,300
Jun. 11, 202130.3330.4829.8530.1630.16210,400
Jun. 10, 202130.2930.9929.6730.1730.17162,600
Jun. 09, 202130.7830.7830.1630.2230.22206,300
Jun. 08, 202131.5431.8330.5430.7830.78143,500
Jun. 07, 202131.2731.5030.6831.3931.39134,900
Jun. 04, 202130.8031.4430.8031.2031.20120,100
Jun. 03, 202132.0032.1130.3530.4030.40216,900
Jun. 02, 202132.9932.9932.1432.4432.44147,900
Jun. 01, 202132.4332.9932.1632.9032.90160,800
May 28, 202132.6332.7231.9132.2132.21143,400
May 27, 202131.3732.5030.9932.4232.42384,500
May 26, 202130.5131.2330.5131.0831.08115,700
May 25, 202131.7032.1030.1530.2430.24211,100
May 24, 202130.9031.8630.5031.2631.26212,700
May 21, 202131.0631.2030.5130.6030.60261,000
May 20, 202130.9831.0030.1830.7130.71226,000
May 19, 202129.1631.1428.8230.7830.78347,100
May 18, 202130.0130.9129.5029.9129.91289,300
May 17, 202128.0029.9427.6829.4929.49688,700
May 14, 202127.9328.7227.3928.4728.47150,100
May 13, 202127.3828.2026.4127.3527.35278,100
May 12, 202127.5728.2526.6026.6826.68216,200
May 11, 202126.2428.5125.3228.1628.16375,700
May 10, 202130.1530.1527.8027.8627.86224,100
May 07, 202129.6430.6729.4430.3830.38263,000
May 06, 202131.5031.7227.5529.2129.21430,000
May 05, 202129.2830.1628.5929.6429.64181,600
May 04, 202130.3730.4328.1628.9728.97308,800
May 03, 202131.3731.7030.0431.0431.04382,200
Apr. 30, 202131.2031.7530.7231.1031.10238,400
Apr. 29, 202132.6132.6131.1432.0832.08224,600
Apr. 28, 202132.0432.4831.5232.0132.01169,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...