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
2019-08-23 12.80 12.92 12.15 12.20 7,758
2019-08-22 12.82 12.82 12.52 12.81 5,194
2019-08-21 12.79 13.01 12.63 12.84 25,369
2019-08-20 12.60 12.89 12.60 12.79 15,001
2019-08-19 11.92 12.12 11.88 12.12 6,474
2019-08-16 11.10 11.41 11.00 11.38 2,625
2019-08-15 11.01 11.06 10.66 10.79 6,072
2019-08-14 11.17 11.33 11.01 11.11 7,620
2019-08-13 11.53 11.53 11.20 11.26 7,337
2019-08-12 10.96 11.09 10.75 11.05 7,306
2019-08-09 10.93 11.38 10.93 11.28 5,369
2019-08-08 9.40 11.59 9.40 11.24 30,466
2019-08-07 8.96 9.06 8.81 8.81 4,372
2019-08-06 9.18 9.18 8.92 8.955 3,931
2019-08-05 9.08 9.23 8.99 9.22 5,088
2019-08-02 9.46 9.75 9.42 9.60 4,320
2019-08-01 10.33 10.34 9.54 9.55 7,089
2019-07-31 10.76 10.76 10.14 10.29 3,219
2019-07-30 10.32 10.51 10.32 10.44 1,540
2019-07-29 10.43 10.43 10.17 10.35 2,864
2019-07-26 10.49 10.80 10.40 10.74 8,080
2019-07-25 10.05 10.10 9.83 9.86 5,388
2019-07-24 9.72 10.17 9.72 10.17 5,008
2019-07-23 9.48 9.64 9.48 9.57 1,714
2019-07-22 9.25 9.43 9.22 9.43 4,026
2019-07-19 9.25 9.38 9.25 9.27 2,219
2019-07-18 9.07 9.32 8.99 9.23 2,856
2019-07-17 9.13 9.16 8.89 8.90 3,702
2019-07-16 9.17 9.26 9.10 9.10 1,579
2019-07-15 9.08 9.19 9.08 9.17 2,932

» 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.