ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AOSL Alpha and Omega Semiconductor Limited

22.04
0.20 (0.92%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

AOSL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 21.84 0.81 3.85% 21.33 21.89 20.85 116,910
Mar 26 2024 21.03 -0.55 -2.55% 21.71 21.8778 21.03 97,043
Mar 25 2024 21.58 -0.06 -0.28% 21.57 21.76 21.43 59,885
Mar 22 2024 21.64 -0.58 -2.61% 22.10 22.22 21.58 65,836
Mar 21 2024 22.22 0.87 4.07% 21.59 23.15 21.55 198,831
Mar 20 2024 21.35 0.62 2.99% 20.56 21.55 20.3621 131,604
Mar 19 2024 20.73 -0.19 -0.91% 20.75 21.09 20.57 83,448
Mar 18 2024 20.92 -0.63 -2.92% 21.61 21.6201 20.92 117,765
Mar 15 2024 21.55 -0.09 -0.42% 21.40 21.93 21.40 271,488
Mar 14 2024 21.64 -0.83 -3.69% 22.25 22.47 21.475 111,816
Mar 13 2024 22.47 -0.85 -3.64% 23.05 23.33 22.36 130,934
Mar 12 2024 23.32 -0.24 -1.02% 23.58 23.66 23.08 100,328
Mar 11 2024 23.56 -0.38 -1.59% 23.59 24.01 23.33 126,990
Mar 08 2024 23.94 -0.64 -2.60% 24.90 25.00 23.91 84,936
Mar 07 2024 24.58 1.59 6.92% 23.20 25.0092 23.20 135,014
Mar 06 2024 22.99 0.70 3.14% 22.68 23.25 22.50 99,164
Mar 05 2024 22.29 -0.47 -2.07% 22.54 22.74 22.15 91,783
Mar 04 2024 22.76 -0.10 -0.44% 23.00 23.3399 22.53 107,269
Mar 01 2024 22.86 0.96 4.38% 22.05 22.96 21.935 157,640
Feb 29 2024 21.90 0.24 1.11% 22.15 22.295 21.59 158,041
Feb 28 2024 21.66 -0.34 -1.55% 21.68 22.01 21.61 115,430
Feb 27 2024 22.00 -0.19 -0.86% 22.36 22.6795 21.97 107,790
Feb 26 2024 22.19 0.38 1.74% 21.81 22.385 21.81 106,018
Feb 23 2024 21.81 -0.28 -1.27% 21.80 22.065 21.59 158,041
Feb 22 2024 22.09 -0.02 -0.09% 22.09 22.23 21.89 183,535
Feb 21 2024 22.11 -0.12 -0.54% 22.20 22.27 21.75 133,770
Feb 20 2024 22.23 -0.18 -0.80% 22.07 22.59 21.7926 181,139
Feb 16 2024 22.41 -0.56 -2.44% 22.88 23.00 22.35 127,795
Feb 15 2024 22.97 0.08 0.35% 23.29 23.43 22.73 194,268
Feb 14 2024 22.89 0.66 2.97% 22.75 23.0583 22.41 167,652
Feb 13 2024 22.23 -1.42 -6.00% 22.79 23.095 22.08 208,657
Feb 12 2024 23.65 0.18 0.77% 23.60 24.02 23.52 174,959
Feb 09 2024 23.47 0.97 4.31% 22.54 23.67 22.475 202,483
Feb 08 2024 22.50 -0.50 -2.17% 22.81 23.25 22.25 250,254
Feb 07 2024 23.00 -2.74 -10.64% 23.55 24.42 21.3707 562,340
Feb 06 2024 25.74 -0.33 -1.27% 25.90 25.97 25.31 155,640
Feb 05 2024 26.07 0.84 3.33% 25.07 26.18 24.83 166,775
Feb 02 2024 25.23 -0.66 -2.55% 25.53 25.82 25.22 93,397
Feb 01 2024 25.89 0.23 0.90% 25.81 25.945 25.4846 114,725
Jan 31 2024 25.66 -0.76 -2.88% 26.16 26.80 25.62 117,914
Jan 30 2024 26.42 -1.15 -4.17% 27.31 27.7355 26.42 78,076
Jan 29 2024 27.57 0.77 2.87% 26.70 27.58 26.30 170,136
Jan 26 2024 26.80 -1.17 -4.18% 27.95 27.95 26.48 125,746
Jan 25 2024 27.97 -0.13 -0.46% 28.49 28.49 27.46 149,590
Jan 24 2024 28.10 -0.61 -2.12% 29.11 29.11 27.83 130,941
Jan 23 2024 28.71 0.54 1.92% 28.58 28.79 28.3205 108,459
Jan 22 2024 28.17 0.63 2.29% 28.00 28.50 27.79 176,712
Jan 19 2024 27.54 0.31 1.14% 27.34 27.62 26.61 117,679
Jan 18 2024 27.23 0.98 3.73% 26.68 27.31 26.45 110,714
Jan 17 2024 26.25 0.09 0.34% 25.64 26.33 25.45 174,455
Jan 16 2024 26.16 -0.27 -1.02% 26.16 26.343 25.935 124,582
Jan 12 2024 26.43 -0.11 -0.41% 26.79 26.87 26.40 93,641
Jan 11 2024 26.54 0.42 1.61% 26.39 26.71 26.17 134,187
Jan 10 2024 26.12 -0.36 -1.36% 26.37 26.385 25.56 163,201
Jan 09 2024 26.48 -0.26 -0.97% 26.16 26.69 25.8625 167,084
Jan 08 2024 26.74 0.43 1.63% 26.31 27.06 26.23 128,237
Jan 05 2024 26.31 -0.36 -1.35% 26.62 27.46 26.05 202,854
Jan 04 2024 26.67 -1.54 -5.46% 28.19 28.21 26.62 224,769
Jan 03 2024 28.21 0.83 3.03% 26.99 28.38 26.52 329,430
Jan 02 2024 27.38 1.32 5.07% 26.66 28.60 26.39 333,108
Dec 29 2023 26.06 -0.49 -1.85% 26.43 26.82 25.89 195,060

Your Recent History

Delayed Upgrade Clock