Skip to main content

Alpha and Omega Semiconductor Limited - Common Shares (NQ:AOSL)

25.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.92 26.72 25.13 25.66 272,174 -0.05(-0.19%)
Jun 27, 2025 26.00 26.15 25.14 25.71 471,519 -0.09(-0.35%)
Jun 26, 2025 25.45 25.97 25.29 25.80 273,795 +0.43(+1.69%)
Jun 25, 2025 25.58 25.76 24.75 25.37 228,344 -0.04(-0.16%)
Jun 24, 2025 24.94 25.63 24.69 25.41 281,809 +1.02(+4.18%)
Jun 23, 2025 23.80 24.45 23.54 24.39 188,328 +0.27(+1.12%)
Jun 20, 2025 24.70 24.70 23.72 24.12 629,706 -0.28(-1.15%)
Jun 18, 2025 23.88 24.87 23.83 24.40 224,753 +0.60(+2.52%)
Jun 17, 2025 23.33 24.29 22.79 23.80 220,287 +0.12(+0.51%)
Jun 16, 2025 23.32 24.23 22.89 23.68 333,322 +0.99(+4.36%)
Jun 13, 2025 23.88 24.28 22.64 22.69 388,927 -2.11(-8.51%)
Jun 12, 2025 24.61 25.09 24.22 24.80 232,853 -0.28(-1.12%)
Jun 11, 2025 25.40 25.55 24.84 25.08 428,135 +0.09(+0.36%)
Jun 10, 2025 24.70 25.59 24.45 24.99 314,815 +0.48(+1.96%)
Jun 09, 2025 23.46 24.63 23.45 24.51 401,841 +1.54(+6.70%)
Jun 06, 2025 23.08 23.68 22.66 22.97 277,381 +0.17(+0.75%)
Jun 05, 2025 24.23 24.23 22.66 22.80 259,527 -0.62(-2.65%)
Jun 04, 2025 23.36 23.83 22.73 23.42 326,960 +0.47(+2.05%)
Jun 03, 2025 21.57 23.18 21.14 22.95 1,007,311 +1.60(+7.49%)
Jun 02, 2025 21.19 21.45 20.66 21.35 286,740 +0.13(+0.61%)
May 30, 2025 21.02 21.34 20.27 21.22 450,275 -0.16(-0.75%)
May 29, 2025 22.34 22.51 21.20 21.38 392,035 -0.15(-0.70%)
May 28, 2025 21.38 21.70 20.36 21.53 526,131 -0.05(-0.23%)
May 27, 2025 21.49 21.95 20.93 21.58 383,984 +0.85(+4.10%)
May 23, 2025 20.12 20.81 20.12 20.73 633,499 -0.38(-1.80%)
May 22, 2025 21.19 21.59 20.95 21.11 223,748 -0.14(-0.66%)
May 21, 2025 22.07 22.34 21.10 21.25 255,422 -1.26(-5.60%)
May 20, 2025 22.40 22.75 22.11 22.51 202,003 -0.10(-0.44%)
May 19, 2025 22.47 22.63 21.95 22.61 280,733 -0.53(-2.29%)
May 16, 2025 23.41 23.59 22.91 23.14 269,295 -0.35(-1.49%)
May 15, 2025 23.85 24.04 23.26 23.49 303,974 -0.86(-3.53%)
May 14, 2025 24.94 25.19 23.96 24.35 395,974 -0.44(-1.77%)
May 13, 2025 23.94 24.98 23.94 24.79 380,184 +0.96(+4.03%)
May 12, 2025 23.73 24.86 23.41 23.83 497,751 +2.07(+9.51%)
May 09, 2025 21.00 21.90 20.60 21.76 340,222 +1.09(+5.27%)
May 08, 2025 22.18 22.70 19.94 20.67 602,154 +0.61(+3.04%)
May 07, 2025 19.75 20.16 19.31 20.06 366,655 +0.31(+1.57%)
May 06, 2025 19.73 19.96 19.25 19.75 248,829 -0.54(-2.66%)
May 05, 2025 20.45 20.87 19.86 20.29 321,131 -0.62(-2.97%)
May 02, 2025 19.90 21.13 19.86 20.91 374,748 +1.50(+7.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.