Canada Markets closed

Alpha and Omega Semiconductor Limited (AOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.95-1.55 (-3.01%)
At close: 04:00PM EST
50.00 +0.05 (+0.10%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202152.5053.6648.9649.9549.95893,400
Dec. 02, 202151.7753.0049.9051.5051.50811,100
Dec. 01, 202150.6853.9850.1750.7450.741,451,700
Nov. 30, 202145.7649.7645.6349.1249.121,887,000
Nov. 29, 202144.7746.4944.2146.0646.06437,200
Nov. 26, 202143.7444.7342.6043.1043.10267,000
Nov. 24, 202144.5345.6942.6045.6145.61266,700
Nov. 23, 202146.8846.9044.0245.7945.79515,800
Nov. 22, 202145.7050.1245.6046.6146.61874,800
Nov. 19, 202144.2645.0043.6444.6344.63245,100
Nov. 18, 202145.0045.3543.5144.5844.58224,500
Nov. 17, 202145.5045.7844.2044.5644.56264,500
Nov. 16, 202144.2245.5543.1845.4745.47389,700
Nov. 15, 202145.8945.9243.5944.3344.33326,400
Nov. 12, 202146.5046.8045.1445.6145.61467,100
Nov. 11, 202142.6045.9042.1145.7345.73413,000
Nov. 10, 202142.4243.3241.5642.5742.57385,100
Nov. 09, 202145.6845.8042.3643.4843.48479,000
Nov. 08, 202143.0045.1941.1544.1744.17850,300
Nov. 05, 202139.9742.9739.0042.5642.56859,500
Nov. 04, 202137.6138.6037.2538.5238.52290,800
Nov. 03, 202137.0237.4035.7137.1937.19255,200
Nov. 02, 202137.0038.1236.6637.1237.12278,000
Nov. 01, 202135.1237.3935.0536.9136.91389,300
Oct. 29, 202134.9335.1533.6334.6534.65307,800
Oct. 28, 202132.9935.3832.9135.2635.26375,000
Oct. 27, 202132.8033.1732.3032.5432.54206,500
Oct. 26, 202133.2433.4832.3532.8332.83253,300
Oct. 25, 202131.8033.3531.7933.2433.24242,500
Oct. 22, 202132.6132.7931.7231.8031.80145,300
Oct. 21, 202131.7832.8631.7132.8232.82204,600
Oct. 20, 202131.5932.0031.3331.8331.83184,300
Oct. 19, 202132.3132.4231.5631.7031.70188,500
Oct. 18, 202131.4032.0630.7732.0632.06225,100
Oct. 15, 202132.0132.3731.7531.8031.80212,100
Oct. 14, 202131.0031.4730.8431.4431.44168,400
Oct. 13, 202130.7030.7929.7630.4630.46148,100
Oct. 12, 202131.5931.7330.2030.6830.68217,800
Oct. 11, 202131.4932.4931.2431.4131.41274,100
Oct. 08, 202132.4432.5031.3031.5331.5390,700
Oct. 07, 202131.8532.6531.7732.1832.18178,200
Oct. 06, 202131.0031.4930.5931.2431.24119,300
Oct. 05, 202130.4731.8030.4731.5131.51147,200
Oct. 04, 202131.7831.7830.4930.6530.65191,200
Oct. 01, 202131.5331.9231.0831.8331.83179,700
Sep. 30, 202131.3131.7330.9231.3731.37143,100
Sep. 29, 202132.6232.9230.9031.2231.22282,700
Sep. 28, 202133.1733.4931.4132.4832.48357,600
Sep. 27, 202132.7434.0031.8633.6133.61516,000
Sep. 24, 202130.4532.1830.2131.6331.63359,700
Sep. 23, 202129.5030.8328.8030.6630.66316,400
Sep. 22, 202128.0128.9627.9228.6228.62143,500
Sep. 21, 202128.1328.1327.1027.7727.77130,600
Sep. 20, 202127.8628.1927.1427.7627.76258,200
Sep. 17, 202129.0529.2428.3328.8628.86354,200
Sep. 16, 202128.4529.2227.9229.1729.17191,100
Sep. 15, 202128.4028.4927.6828.4628.46211,900
Sep. 14, 202129.0029.0028.2728.3728.37198,800
Sep. 13, 202128.8928.8927.9728.6228.62259,400
Sep. 10, 202128.6329.3628.5628.6828.68152,400
Sep. 09, 202128.4228.7628.2228.3728.37133,200
Sep. 08, 202129.0029.0027.8428.2228.22234,500
Sep. 07, 202129.1029.7528.8429.0929.09191,700
Sep. 03, 202128.8129.2028.5028.9228.92152,900
Sep. 02, 202128.9029.2528.6928.8728.87125,300
Sep. 01, 202129.4029.4028.5528.8628.86153,900
Aug. 31, 202128.9829.8928.2329.0529.05436,700
Aug. 30, 202129.3029.4328.2328.8928.89182,200
Aug. 27, 202127.4029.0427.4028.9728.97290,800
Aug. 26, 202127.1527.5027.0027.3727.37135,200
Aug. 25, 202126.9527.3826.8427.1227.12110,100
Aug. 24, 202126.5727.1526.2826.9026.90150,500
Aug. 23, 202126.1826.6425.6126.4726.47207,200
Aug. 20, 202125.0925.8325.0925.8225.82223,700
Aug. 19, 202124.9825.4624.7025.1525.15241,800
Aug. 18, 202125.2026.0624.8925.2125.21123,100
Aug. 17, 202125.3625.5524.3225.1825.18314,300
Aug. 16, 202126.6726.6725.5525.8025.80259,800
Aug. 13, 202127.4127.4126.5126.9126.91169,000
Aug. 12, 202128.9930.1926.1127.3027.30695,100
Aug. 11, 202127.0827.4525.8527.2327.23295,000
Aug. 10, 202126.7527.0425.9127.0027.00182,000
Aug. 09, 202126.6926.9926.1026.7926.79233,200
Aug. 06, 202125.7526.5525.7526.5226.52143,000
Aug. 05, 202125.6026.4625.4325.8325.83176,300
Aug. 04, 202125.8526.3125.5025.6025.60155,200
Aug. 03, 202126.1326.5325.1126.0226.02252,700
Aug. 02, 202126.6726.8725.9226.0026.00218,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...