ALPHA & OMEGA SEMICONDUCTOR LT SHS Historical Stock Price

Below is the stock price history for Alpha & Omega Semiconductor Lt Shs AOSL. Data is recorded each day for the historical open, high, low, close and volume. The Alpha & Omega Semiconductor Lt Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alpha & Omega Semiconductor Lt Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 15.94 16.00 15.25 15.34 11,724
2018-06-21 15.97 16.05 15.85 15.85 8,944
2018-06-20 16.08 16.12 15.98 16.05 3,107
2018-06-19 15.93 16.06 15.88 16.05 9,984
2018-06-18 15.90 15.99 15.66 15.97 3,248
2018-06-15 15.95 16.19 15.95 16.10 8,854
2018-06-14 15.86 16.19 15.86 16.06 909
2018-06-13 16.10 16.23 15.86 16.12 3,147
2018-06-12 15.93 15.93 15.80 15.90 6,272
2018-06-11 15.81 15.97 15.71 15.97 5,494
2018-06-08 16.20 16.20 15.67 15.73 1,790
2018-06-07 15.97 16.07 15.79 16.07 4,784
2018-06-06 15.86 15.93 15.84 15.91 2,315
2018-06-05 15.81 16.05 15.81 15.91 874
2018-06-04 15.94 15.94 15.71 15.84 2,184
2018-06-01 15.53 15.73 15.51 15.69 4,949
2018-05-31 15.87 16.06 15.58 15.58 8,836
2018-05-30 16.11 16.29 15.87 15.97 1,392
2018-05-29 15.97 16.14 15.85 16.00 4,456
2018-05-25 15.59 15.89 15.59 15.87 3,082
2018-05-24 15.32 15.42 15.20 15.39 6,262
2018-05-23 15.30 15.38 15.14 15.37 2,712
2018-05-22 15.33 15.40 15.18 15.22 6,652
2018-05-21 15.28 15.28 15.08 15.15 1,835
2018-05-18 15.05 15.25 15.01 15.15 3,184
2018-05-17 15.04 15.08 14.85 14.89 2,303
2018-05-16 14.80 14.94 14.61 14.72 6,468
2018-05-15 14.80 14.98 14.55 14.83 19,426
2018-05-14 14.70 15.22 13.15 15.01 41,124
2018-05-11 15.40 15.49 15.25 15.37 2,469

» More Alpha & Omega Semiconductor Lt Shs Stock Price History

To see other companies like Alpha & Omega Semiconductor Lt Shs (AOSL), view our stock market today for news, and other data.