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
2018-09-24 11.89 12.14 11.89 12.12 4,830
2018-09-21 12.20 12.20 11.90 11.90 4,677
2018-09-20 12.51 12.63 12.21 12.25 8,630
2018-09-19 12.24 12.41 12.10 12.34 5,218
2018-09-18 12.26 12.26 12.01 12.07 6,487
2018-09-17 12.26 12.65 12.24 12.26 5,006
2018-09-14 12.53 12.56 12.21 12.32 6,652
2018-09-13 12.76 12.83 12.50 12.50 3,820
2018-09-12 12.73 13.03 12.59 12.73 4,268
2018-09-11 13.38 13.41 13.28 13.36 910
2018-09-10 13.61 13.63 13.40 13.40 1,364
2018-09-07 13.87 13.91 13.53 13.53 3,565
2018-09-06 14.03 14.03 13.78 13.81 3,490
2018-09-05 14.27 14.30 14.12 14.16 1,875
2018-09-04 14.15 14.18 13.84 14.18 4,358
2018-08-31 13.90 14.25 13.90 14.25 3,180
2018-08-30 13.88 13.96 13.80 13.91 3,607
2018-08-29 14.20 14.20 13.83 13.87 1,748
2018-08-28 14.33 14.33 14.15 14.21 3,342
2018-08-27 14.75 14.86 14.415 14.415 6,276
2018-08-24 15.02 15.12 14.71 14.86 2,397
2018-08-23 14.97 15.01 14.94 14.98 772
2018-08-22 14.41 14.99 14.41 14.97 2,254
2018-08-21 14.57 14.69 14.54 14.66 3,078
2018-08-20 14.35 14.42 14.20 14.41 2,088
2018-08-17 14.28 14.49 14.28 14.29 1,951
2018-08-16 14.36 14.49 14.32 14.46 2,610
2018-08-15 14.43 14.46 14.30 14.46 2,260
2018-08-14 14.62 14.73 14.56 14.58 948
2018-08-13 14.87 14.87 14.51 14.65 7,176

» 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.