Stockscreener 앱 받기
28.09
2.60%
-0.75
시간 외 거래:
28.09
Alpha Omega Semiconductor Ltd 주식 (AOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $28.91 | $27.95 | $0.95 | 166,183.0 | -2.60% |
| 2025-08-22 | $28.98 | $27.00 | $1.98 | 215,836.0 | +7.93% |
| 2025-08-21 | $26.74 | $25.60 | $1.14 | 170,193.0 | +1.67% |
| 2025-08-20 | $26.68 | $25.30 | $1.38 | 271,826.0 | -0.44% |
| 2025-08-19 | $26.80 | $25.96 | $0.835 | 176,861.0 | -0.13% |
| 2025-08-18 | $26.92 | $26.30 | $0.625 | 170,961.0 | -0.26% |
| 2025-08-15 | $27.01 | $26.15 | $0.86 | 150,103.0 | -2.07% |
| 2025-08-14 | $27.21 | $26.47 | $0.745 | 168,752.0 | -2.17% |
| 2025-08-13 | $27.94 | $27.04 | $0.90 | 185,344.0 | +1.32% |
| 2025-08-12 | $27.80 | $25.59 | $2.21 | 254,421.0 | +7.99% |
| 2025-08-11 | $26.20 | $25.13 | $1.07 | 260,615.0 | -2.13% |
| 2025-08-08 | $25.83 | $24.12 | $1.71 | 301,078.0 | +4.62% |
| 2025-08-07 | $25.28 | $20.67 | $4.61 | 695,756.0 | -5.76% |
| 2025-08-06 | $26.48 | $25.32 | $1.16 | 198,504.0 | +0.50% |
| 2025-08-05 | $26.57 | $25.40 | $1.17 | 173,958.0 | -0.23% |
| 2025-08-04 | $26.16 | $24.94 | $1.22 | 199,717.0 | +5.28% |
| 2025-08-01 | $25.34 | $24.01 | $1.33 | 297,142.0 | -2.55% |
| 2025-07-31 | $26.68 | $24.97 | $1.71 | 336,872.0 | -5.70% |
| 2025-07-30 | $28.00 | $26.57 | $1.43 | 176,165.0 | -1.46% |
| 2025-07-29 | $28.84 | $27.10 | $1.74 | 145,973.0 | -2.32% |
Alpha Omega Semiconductor Ltd 주식 (AOSL) 연도별 가격 이력
이 심층 분석에서는 Alpha Omega Semiconductor Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AOSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Omega Semiconductor Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Omega Semiconductor Ltd 주식 (AOSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.98 | $20.67 | $8.31 | 4,223,433.0 | +10.29% |
| 2025-07 | $30.06 | $24.97 | $5.09 | 4,485,452.0 | -0.74% |
| 2025-06 | $26.72 | $20.66 | $6.06 | 7,034,232.0 | +20.92% |
| 2025-05 | $25.19 | $19.10 | $6.09 | 7,746,293.0 | +12.69% |
| 2025-04 | $26.11 | $15.89 | $10.22 | 13,994,221.0 | -24.26% |
| 2025-03 | $31.11 | $23.65 | $7.46 | 9,805,644.0 | -17.90% |
| 2025-02 | $46.65 | $29.29 | $17.36 | 14,609,094.0 | -21.19% |
| 2025-01 | $44.91 | $33.63 | $11.28 | 11,136,953.0 | +3.75% |
Alpha Omega Semiconductor Ltd 주식 (AOSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.29 | $36.00 | $17.29 | 19,507,572.0 | -10.97% |
| 2024-11 | $45.70 | $25.97 | $19.73 | 15,006,468.0 | +25.51% |
| 2024-10 | $39.29 | $32.70 | $6.59 | 3,369,368.0 | -10.99% |
| 2024-09 | $41.02 | $31.73 | $9.29 | 5,956,954.0 | -11.22% |
| 2024-08 | $43.87 | $31.93 | $11.94 | 7,437,938.0 | +0.99% |
| 2024-07 | $47.45 | $36.60 | $10.85 | 11,071,397.0 | +10.78% |
| 2024-06 | $37.88 | $27.90 | $9.98 | 6,751,352.0 | +27.50% |
| 2024-05 | $30.58 | $20.96 | $9.61 | 4,065,433.0 | +34.02% |
| 2024-04 | $23.73 | $19.38 | $4.35 | 2,081,850.0 | -0.77% |
| 2024-03 | $25.01 | $20.36 | $4.65 | 2,388,615.0 | +0.64% |
| 2024-02 | $26.18 | $21.37 | $4.81 | 3,562,366.0 | -14.65% |
| 2024-01 | $29.11 | $25.45 | $3.66 | 3,357,921.0 | -1.53% |
Alpha Omega Semiconductor Ltd 주식 (AOSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.82 | $21.08 | $5.74 | 3,425,690.0 | +21.83% |
| 2023-11 | $26.09 | $20.03 | $6.06 | 2,949,896.0 | -9.82% |
| 2023-10 | $30.49 | $22.73 | $7.76 | 2,907,274.0 | -20.51% |
| 2023-09 | $31.92 | $28.05 | $3.87 | 2,924,136.0 | -5.42% |
| 2023-08 | $35.40 | $29.78 | $5.62 | 3,847,042.0 | -4.05% |
| 2023-07 | $33.15 | $30.23 | $2.92 | 2,931,925.0 | +0.24% |
| 2023-06 | $33.02 | $27.12 | $5.90 | 5,890,278.0 | +18.45% |
| 2023-05 | $29.23 | $20.64 | $8.59 | 5,138,751.0 | +15.95% |
| 2023-04 | $27.08 | $22.63 | $4.45 | 3,099,639.0 | -11.39% |
| 2023-03 | $27.46 | $24.05 | $3.41 | 5,379,210.0 | +0.90% |
| 2023-02 | $38.87 | $26.02 | $12.85 | 6,839,119.0 | -18.96% |
| 2023-01 | $34.11 | $28.04 | $6.07 | 3,750,293.0 | +15.37% |
1.01%
0.91%
자본화:
|
볼륨(24시간):