Alpha and Omega Semicond... Historical Data - AOSL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpha and Omega Semiconductor Limited AOSL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.25 -1.87% 13.09 13.36 13.03 13.35 13.34 16:02:28
more quote information »

AOSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9614.3112.9613.72102,778-0.87-6.23%
1 Month13.7614.5012.9613.7391,185-0.67-4.87%
3 Months12.0914.5011.08513.0998,5531.008.27%
6 Months10.6214.508.7312.56111,5672.4723.26%
1 Year11.8014.508.21511.7895,5971.2910.93%
3 Years21.3622.388.21514.3399,892-8.27-38.72%
5 Years8.8723.9296.9814.46103,2524.2247.58%

AOSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 13.34 0.13 0.98% 13.25 13.37 12.96 86,394
Jan 27 2020 13.21 -0.67 -4.83% 13.52 13.52 13.08 88,062
Jan 24 2020 13.88 -0.19 -1.35% 14.23 14.31 13.69 118,018
Jan 23 2020 14.07 0.13 0.93% 13.90 14.20 13.78 78,225
Jan 22 2020 13.94 0.02 0.14% 13.96 14.165 13.88 143,233
Jan 21 2020 13.92 -0.26 -1.83% 14.09 14.20 13.77 71,280
Jan 17 2020 14.18 0.03 0.21% 14.15 14.28 13.87 59,898
Jan 16 2020 14.15 -0.10 -0.7% 14.40 14.50 14.05 91,937
Jan 15 2020 14.25 0.16 1.14% 14.10 14.415 14.05 118,016
Jan 14 2020 14.09 0.62 4.6% 13.48 14.20 13.33 215,386
Jan 13 2020 13.47 0.15 1.13% 13.39 13.62 13.314 50,354
Jan 10 2020 13.32 -0.25 -1.84% 13.53 13.60 13.32 77,214
Jan 09 2020 13.57 0.21 1.53% 13.40 13.59 13.30 71,476
Jan 08 2020 13.365 0.06 0.49% 13.30 13.481 13.17 121,867
Jan 07 2020 13.30 0.18 1.37% 13.16 13.46 13.10 73,062
Jan 06 2020 13.12 -0.40 -2.96% 13.50 13.50 13.12 58,564
Jan 03 2020 13.52 -0.16 -1.17% 13.50 13.68 13.50 48,145
Jan 02 2020 13.68 0.06 0.44% 13.76 13.78 13.41 88,366
Dec 31 2019 13.62 0.09 0.67% 13.46 13.71 13.40 73,928
Dec 30 2019 13.53 -0.13 -0.95% 13.68 13.70 13.27 80,207
See More Historical Prices »


Your Recent History
NASDAQ
AOSL
Alpha and ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.