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
2021-04-20 29.52 29.73 27.05 28.43 19,048
2021-04-19 30.46 30.46 29.73 29.84 8,076
2021-04-16 32.02 32.54 31.95 32.14 3,789
2021-04-15 32.18 32.58 32.01 32.51 6,191
2021-04-14 32.76 33.28 32.24 32.24 10,340
2021-04-13 32.03 32.47 32.03 32.47 5,186
2021-04-12 32.32 32.75 31.88 32.53 6,441
2021-04-09 33.42 33.72 33.03 33.43 10,373
2021-04-08 33.54 34.80 33.54 34.64 8,066
2021-04-07 34.45 34.58 33.175 33.26 4,320
2021-04-06 35.37 35.41 34.44 34.83 5,641
2021-04-05 34.56 34.95 33.81 34.95 10,666
2021-04-02 34.55 34.55 34.55 34.55 6,734
2021-04-01 34.38 34.69 33.70 34.49 6,618
2021-03-31 32.60 33.09 32.08 32.71 6,179
2021-03-30 30.55 31.71 30.55 31.55 6,142
2021-03-29 31.08 31.28 30.25 30.43 4,606
2021-03-26 32.19 32.22 30.85 32.12 5,449
2021-03-25 30.25 31.00 29.31 30.81 9,279
2021-03-24 31.60 32.70 30.615 30.67 20,249
2021-03-23 34.05 34.05 31.53 31.55 11,544
2021-03-22 34.58 35.88 34.58 34.85 16,936
2021-03-19 34.50 35.76 34.06 35.00 15,409
2021-03-18 36.38 36.65 34.27 34.27 19,366
2021-03-17 35.72 37.495 35.69 37.14 6,024
2021-03-16 37.35 38.04 35.73 36.65 37,865
2021-03-15 37.00 37.14 35.85 36.10 19,950
2021-03-12 36.90 36.90 34.45 36.18 26,507
2021-03-11 35.32 36.68 35.18 36.68 11,808
2021-03-10 34.66 35.39 33.50 33.94 11,935

» 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.