Get the Stockscreener App
22.36
2.10%
+0.46
Alpha & Omega Semiconductor Ltd Stock (AOSL) Price History
The historical daily chart and data for Alpha & Omega Semiconductor Ltd stock (AOSL), show that the latest closing stock price as of May 03, 2024, is $22.36.
- Alpha & Omega Semiconductor Ltd all-time high stock price is $69.99, occurred on March 30, 2022.
- The lowest Alpha & Omega Semiconductor Ltd stock price recorded was $5.84 on March 23, 2020. Since then, Alpha & Omega Semiconductor Ltd's stock price has risen over 282.88% to $22.36 now.
- The 52-week high stock price for AOSL is $35.40, representing a 58.32% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for AOSL is $19.38, indicating a -13.33% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Alpha & Omega Semiconductor Ltd (AOSL) stock in the beginning of 2023 was $62.25. The stock closed the year at $28.57, a loss of over -54.10% for the year.
The table below shows more information about AOSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $22.70 | $22.03 | $0.6665 | 78,299.0 | +2.10% |
| May 02, 2024 | $21.94 | $20.96 | $0.975 | 75,973.0 | +3.94% |
| May 01, 2024 | $21.77 | $21.00 | $0.7678 | 122,450.0 | -3.66% |
| Apr 30, 2024 | $22.34 | $21.84 | $0.505 | 101,187.0 | -2.63% |
| Apr 29, 2024 | $22.56 | $21.89 | $0.67 | 81,024.0 | +1.22% |
| Apr 26, 2024 | $22.28 | $21.46 | $0.82 | 77,801.0 | +3.16% |
| Apr 25, 2024 | $21.56 | $20.73 | $0.8321 | 95,266.0 | +1.41% |
| Apr 24, 2024 | $21.25 | $20.23 | $1.02 | 129,766.0 | +5.10% |
| Apr 23, 2024 | $20.41 | $19.79 | $0.62 | 79,844.0 | +1.97% |
| Apr 22, 2024 | $19.95 | $19.43 | $0.52 | 88,417.0 | +1.23% |
| Apr 19, 2024 | $20.09 | $19.38 | $0.71 | 159,097.0 | -2.35% |
| Apr 18, 2024 | $20.48 | $19.87 | $0.61 | 131,805.0 | -3.10% |
| Apr 17, 2024 | $21.69 | $20.63 | $1.06 | 73,006.0 | -3.23% |
| Apr 16, 2024 | $21.53 | $20.98 | $0.55 | 60,003.0 | -0.51% |
| Apr 15, 2024 | $22.07 | $21.16 | $0.91 | 95,573.0 | -1.20% |
| Apr 12, 2024 | $22.52 | $21.66 | $0.86 | 78,698.0 | -5.11% |
| Apr 11, 2024 | $22.93 | $21.99 | $0.94 | 82,450.0 | +2.74% |
| Apr 10, 2024 | $23.22 | $22.09 | $1.13 | 105,974.0 | -3.88% |
| Apr 09, 2024 | $23.30 | $22.91 | $0.395 | 66,146.0 | +1.18% |
| Apr 08, 2024 | $23.07 | $22.50 | $0.57 | 48,928.0 | +1.78% |
| Apr 05, 2024 | $22.76 | $22.13 | $0.6321 | 92,804.0 | -1.27% |
Alpha & Omega Semiconductor Ltd Stock (AOSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha & Omega Semiconductor Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AOSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha & Omega Semiconductor Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha & Omega Semiconductor Ltd Stock (AOSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.70 | $20.96 | $1.73 | 355,021.0 | +2.24% |
| Apr, 2024 | $23.73 | $19.38 | $4.35 | 2,081,850.0 | -0.77% |
| Mar, 2024 | $25.01 | $20.36 | $4.65 | 2,388,615.0 | +0.64% |
| Feb, 2024 | $26.18 | $21.37 | $4.81 | 3,562,366.0 | -14.65% |
| Jan, 2024 | $29.11 | $25.45 | $3.66 | 3,357,921.0 | -1.53% |
Alpha & Omega Semiconductor Ltd Stock (AOSL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.82 | $21.08 | $5.74 | 3,425,690.0 | +21.83% |
| Nov, 2023 | $26.09 | $20.03 | $6.06 | 2,949,896.0 | -9.82% |
| Oct, 2023 | $30.49 | $22.73 | $7.76 | 2,907,274.0 | -20.51% |
| Sep, 2023 | $31.92 | $28.05 | $3.87 | 2,924,136.0 | -5.42% |
| Aug, 2023 | $35.40 | $29.78 | $5.62 | 3,847,042.0 | -4.05% |
| Jul, 2023 | $33.15 | $30.23 | $2.92 | 2,931,925.0 | +0.24% |
| Jun, 2023 | $33.02 | $27.12 | $5.90 | 5,890,278.0 | +18.45% |
| May, 2023 | $29.23 | $20.64 | $8.59 | 5,138,751.0 | +15.95% |
| Apr, 2023 | $27.08 | $22.63 | $4.45 | 3,099,639.0 | -11.39% |
| Mar, 2023 | $27.46 | $24.05 | $3.41 | 5,379,210.0 | +0.90% |
| Feb, 2023 | $38.87 | $26.02 | $12.85 | 6,839,119.0 | -18.96% |
| Jan, 2023 | $34.11 | $28.04 | $6.07 | 3,750,293.0 | +15.37% |
Alpha & Omega Semiconductor Ltd Stock (AOSL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.57 | $27.75 | $7.82 | 4,935,889.0 | -18.56% |
| Nov, 2022 | $38.82 | $29.18 | $9.64 | 5,423,090.0 | +7.11% |
| Oct, 2022 | $34.56 | $27.38 | $7.18 | 4,779,790.0 | +6.47% |
| Sep, 2022 | $37.53 | $30.09 | $7.44 | 7,571,582.0 | -20.43% |
| Aug, 2022 | $45.89 | $34.23 | $11.66 | 9,207,029.0 | -7.97% |
| Jul, 2022 | $42.32 | $28.74 | $13.58 | 6,127,593.0 | +26.00% |
| Jun, 2022 | $45.43 | $31.81 | $13.62 | 9,199,365.0 | -24.11% |
| May, 2022 | $47.75 | $31.65 | $16.10 | 21,662,427.0 | +2.40% |
| Apr, 2022 | $56.25 | $41.21 | $15.04 | 9,773,984.0 | -21.50% |
| Mar, 2022 | $69.99 | $44.27 | $25.72 | 18,252,098.0 | +1.64% |
| Feb, 2022 | $59.38 | $43.63 | $15.75 | 12,269,595.0 | +19.41% |
| Jan, 2022 | $64.00 | $38.10 | $25.90 | 13,451,204.0 | -25.64% |
1.60%
0.26%
Cap:
|
Volume (24h):