Stockscreener 앱 받기
26.30
7.39%
-2.10
시간 외 거래:
26.41
0.11
+0.42%
Alpha Omega Semiconductor Ltd 주식 (AOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $27.77 | $26.20 | $1.57 | 168,854.0 | -7.39% |
| 2025-11-03 | $28.82 | $27.57 | $1.25 | 204,947.0 | +1.21% |
| 2025-10-31 | $28.25 | $27.58 | $0.675 | 200,999.0 | -0.14% |
| 2025-10-30 | $28.85 | $27.80 | $1.05 | 175,088.0 | -2.06% |
| 2025-10-29 | $30.31 | $28.34 | $1.97 | 222,765.0 | -3.53% |
| 2025-10-28 | $30.52 | $29.61 | $0.91 | 105,734.0 | -2.65% |
| 2025-10-27 | $31.38 | $30.39 | $0.99 | 153,126.0 | +0.99% |
| 2025-10-24 | $30.93 | $29.99 | $0.94 | 177,257.0 | +3.17% |
| 2025-10-23 | $29.55 | $28.21 | $1.34 | 241,526.0 | +2.61% |
| 2025-10-22 | $31.33 | $28.10 | $3.23 | 277,198.0 | -8.76% |
| 2025-10-21 | $32.07 | $31.02 | $1.05 | 191,480.0 | -1.97% |
| 2025-10-20 | $33.01 | $30.76 | $2.25 | 292,051.0 | +4.89% |
| 2025-10-17 | $31.11 | $30.00 | $1.11 | 269,210.0 | -1.71% |
| 2025-10-16 | $31.90 | $30.80 | $1.10 | 307,680.0 | -0.80% |
| 2025-10-15 | $31.94 | $30.64 | $1.30 | 318,809.0 | +3.68% |
| 2025-10-14 | $31.31 | $28.52 | $2.79 | 383,495.0 | +2.38% |
| 2025-10-13 | $30.00 | $26.85 | $3.15 | 414,971.0 | +14.69% |
| 2025-10-10 | $28.46 | $25.63 | $2.84 | 212,627.0 | -9.65% |
| 2025-10-09 | $28.52 | $27.07 | $1.45 | 172,658.0 | +1.68% |
| 2025-10-08 | $28.34 | $27.00 | $1.34 | 185,801.0 | +3.14% |
| 2025-10-07 | $28.83 | $26.99 | $1.84 | 193,550.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $28.82 | $26.20 | $2.63 | 541,874.0 | -6.27% |
| 2025-10 | $33.01 | $25.63 | $7.38 | 5,746,972.0 | +0.36% |
| 2025-09 | $31.56 | $27.19 | $4.37 | 4,914,100.0 | -2.82% |
| 2025-08 | $30.30 | $20.67 | $9.63 | 4,874,529.0 | +12.96% |
| 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% |
1.81%
자본화:
|
볼륨(24시간):