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 |