AOSL - ALPHA & OMEGA SEMICONDUCTOR Ltd
20.67
0.610 2.951%
Share volume: 602,037
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.06
0.61
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $22.18 | $22.18 | $22.70 | $22.70 | $19.94 | $19.94 | $20.67 | $20.67 | 602,037 | $602,037.00 |
| 05-07-2025 | $19.75 | $19.75 | $20.16 | $20.16 | $19.31 | $19.31 | $20.06 | $20.06 | 366,727 | $366,727.00 |
| 05-06-2025 | $19.73 | $19.73 | $19.96 | $19.96 | $19.25 | $19.25 | $19.75 | $19.75 | 248,829 | $248,829.00 |
| 05-05-2025 | $20.45 | $20.45 | $20.87 | $20.87 | $19.86 | $19.86 | $20.29 | $20.29 | 321,166 | $321,166.00 |
| 05-02-2025 | $19.90 | $19.90 | $21.13 | $21.13 | $19.86 | $19.86 | $20.91 | $20.91 | 374,748 | $374,748.00 |
| 05-01-2025 | $19.56 | $19.56 | $19.95 | $19.95 | $19.10 | $19.10 | $19.41 | $19.41 | 311,757 | $311,757.00 |
| 04-30-2025 | $18.16 | $18.16 | $18.92 | $18.92 | $17.90 | $17.90 | $18.83 | $18.83 | 315,395 | $315,395.00 |
| 04-29-2025 | $18.69 | $18.69 | $19.62 | $19.62 | $18.51 | $18.51 | $19.10 | $19.10 | 383,597 | $383,597.00 |
| 04-28-2025 | $19.26 | $19.26 | $19.72 | $19.72 | $18.61 | $18.61 | $19.04 | $19.04 | 342,826 | $342,826.00 |
| 04-25-2025 | $19.24 | $19.24 | $19.50 | $19.50 | $18.47 | $18.47 | $19.43 | $19.43 | 400,214 | $400,214.00 |
