Alpha and Omega Semiconductor Ltd (AOSL) Historical Stock Data
46.55 ↑5.16 (12.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOSL is up 1.30% a day on average. There have been 14 days where Alpha and Omega Semiconductor Ltd closed green and 16 days where AOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 41.00 | 46.55 | ↑$5.55 (13.54%) | 40.51 | 47.28 | 2.87M |
| 2024-12-02 | 42.75 | 41.39 | ↓$1.36 (-3.18%) | 40.49 | 44.90 | 0.95M |
| 2024-11-29 | 36.67 | 41.47 | ↑$4.80 (13.09%) | 36.67 | 42.51 | 804.40K |
| 2024-11-27 | 39.32 | 36.05 | ↓$3.27 (-8.32%) | 34.99 | 39.32 | 1.25M |
| 2024-11-26 | 39.97 | 39.68 | ↓$0.29 (-0.73%) | 38.70 | 41.10 | 0.96M |
| 2024-11-25 | 41.66 | 40.36 | ↓$1.30 (-3.12%) | 40.30 | 45.70 | 1.32M |
| 2024-11-22 | 41.25 | 38.63 | ↓$2.62 (-6.35%) | 37.11 | 42.20 | 1.79M |
| 2024-11-21 | 30.71 | 40.40 | ↑$9.69 (31.55%) | 30.56 | 41.40 | 1.79M |
| 2024-11-20 | 31.76 | 30.39 | ↓$1.37 (-4.31%) | 29.83 | 32.02 | 576.04K |
| 2024-11-19 | 30.48 | 32.17 | ↑$1.69 (5.54%) | 30.31 | 32.49 | 385.83K |
| 2024-11-18 | 27.72 | 30.62 | ↑$2.90 (10.46%) | 27.63 | 30.92 | 474.59K |
| 2024-11-15 | 30.00 | 28.09 | ↓$1.91 (-6.37%) | 28.02 | 32.24 | 633.64K |
| 2024-11-14 | 28.43 | 29.85 | ↑$1.42 (4.99%) | 28.22 | 30.60 | 577.74K |
| 2024-11-13 | 26.93 | 27.41 | ↑$0.48 (1.78%) | 26.93 | 28.50 | 617.72K |
| 2024-11-12 | 27.91 | 26.72 | ↓$1.19 (-4.26%) | 25.97 | 28.60 | 460.92K |
| 2024-11-11 | 26.50 | 28.12 | ↑$1.62 (6.11%) | 26.08 | 28.31 | 493.47K |
| 2024-11-08 | 26.93 | 26.49 | ↓$0.44 (-1.63%) | 26.03 | 27.70 | 375.98K |
| 2024-11-07 | 27.65 | 27.24 | ↓$0.41 (-1.48%) | 26.73 | 28.18 | 309.39K |
| 2024-11-06 | 26.78 | 27.34 | ↑$0.56 (2.09%) | 26.56 | 27.76 | 501.71K |
| 2024-11-05 | 28.52 | 26.77 | ↓$1.75 (-6.14%) | 26.03 | 30.17 | 1M |
| 2024-11-04 | 33.69 | 33.25 | ↓$0.44 (-1.31%) | 33.08 | 35.41 | 427.11K |
| 2024-11-01 | 33.23 | 34.00 | ↑$0.77 (2.32%) | 33.23 | 35.78 | 386.51K |
| 2024-10-31 | 34.58 | 33.04 | ↓$1.54 (-4.45%) | 32.70 | 34.58 | 196.69K |
| 2024-10-30 | 35.75 | 34.96 | ↓$0.79 (-2.21%) | 34.89 | 36.51 | 125.27K |
| 2024-10-29 | 35.77 | 36.63 | ↑$0.86 (2.40%) | 35.49 | 37.06 | 171.74K |
| 2024-10-28 | 36.03 | 36.22 | ↑$0.19 (0.53%) | 35.61 | 36.77 | 162.17K |
| 2024-10-25 | 35.95 | 36.01 | ↑$0.06 (0.17%) | 35.80 | 37.00 | 171.88K |
| 2024-10-24 | 35.49 | 35.45 | ↓$0.04 (-0.11%) | 35.41 | 36.08 | 110.24K |
| 2024-10-23 | 36.16 | 35.43 | ↓$0.73 (-2.02%) | 35.14 | 36.41 | 107.86K |
| 2024-10-22 | 36.09 | 36.20 | ↑$0.11 (0.30%) | 35.94 | 36.70 | 111.37K |
Create an account or log in to view more rows.
$AOSL Monday will be very interesting.
$AOSL nice!!!
$AOSL let’s go baby!
$AOSL back to business
$AOSL to the moon!
$AOSL Pamp it higher...
$AOSL Buying more
$AOSL free to hold
$AOSL back to business
$AOSL Take it Bears !