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
2017-11-24 18.13 18.14 17.91 17.91 1,953
2017-11-22 18.23 18.23 18.00 18.02 365
2017-11-21 17.93 18.18 17.93 17.97 2,207
2017-11-20 17.52 17.78 17.52 17.78 881
2017-11-17 17.52 17.80 17.51 17.53 3,506
2017-11-16 17.72 17.91 17.68 17.75 577
2017-11-15 17.49 17.56 17.31 17.44 1,137
2017-11-14 17.70 17.72 17.50 17.72 853
2017-11-13 17.52 17.72 17.52 17.69 547
2017-11-10 17.79 17.90 17.67 17.67 949
2017-11-09 17.35 17.71 17.35 17.69 922
2017-11-08 17.37 17.74 17.37 17.58 2,066
2017-11-07 17.50 17.51 17.49 17.51 403
2017-11-06 17.58 17.80 17.58 17.64 2,838
2017-11-03 17.32 17.81 17.31 17.70 4,949
2017-11-02 17.94 18.67 17.94 18.67 3,956
2017-11-01 18.28 18.31 17.89 18.30 6,510
2017-10-31 17.71 18.34 17.71 18.34 475
2017-10-30 17.64 17.64 17.44 17.62 1,860
2017-10-27 17.54 17.87 17.50 17.86 697
2017-10-26 17.61 17.61 17.36 17.49 1,917
2017-10-25 17.33 17.64 17.33 17.61 526
2017-10-24 17.52 17.72 17.52 17.61 627
2017-10-23 17.89 17.89 17.56 17.60 927
2017-10-20 17.49 17.82 17.49 17.79 1,232
2017-10-19 16.62 17.54 16.62 17.50 9,024
2017-10-18 17.51 17.51 17.49 17.49 610
2017-10-17 17.465 17.55 17.34 17.39 3,137
2017-10-16 17.33 17.54 17.10 17.44 800
2017-10-13 17.41 17.50 17.26 17.50 572

» 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.