AOSL - ALPHA & OMEGA SEMICONDUCTOR Ltd
20.12
0.270 1.342%
Share volume: 350,997
Last Updated: 03-10-2026
Electronic Equipment/Electronic Components & Accessories:
0.54%
PREVIOUS CLOSE
CHG
CHG%
$19.85
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $19.79 | $19.79 | $20.63 | $20.63 | $19.77 | $19.77 | $20.12 | $20.12 | 350,997 | $350,997.00 |
| 03-09-2026 | $19.42 | $19.42 | $19.94 | $19.94 | $19.00 | $19.00 | $19.85 | $19.85 | 439,371 | $439,371.00 |
| 03-06-2026 | $19.31 | $19.31 | $20.12 | $20.12 | $19.31 | $19.31 | $19.86 | $19.86 | 461,982 | $461,982.00 |
| 03-05-2026 | $20.22 | $20.22 | $20.69 | $20.69 | $19.95 | $19.95 | $20.14 | $20.14 | 237,804 | $237,804.00 |
| 03-04-2026 | $20.72 | $20.72 | $21.00 | $21.00 | $20.25 | $20.25 | $20.42 | $20.42 | 271,188 | $271,188.00 |
| 03-03-2026 | $20.59 | $20.59 | $20.96 | $20.96 | $20.05 | $20.05 | $20.49 | $20.49 | 288,070 | $288,070.00 |
| 03-02-2026 | $20.37 | $20.37 | $21.61 | $21.61 | $20.37 | $20.37 | $21.58 | $21.58 | 185,229 | $185,229.00 |
| 02-27-2026 | $21.43 | $21.43 | $21.43 | $21.43 | $20.81 | $20.81 | $21.01 | $21.01 | 252,722 | $252,722.00 |
| 02-26-2026 | $22.65 | $22.65 | $22.99 | $22.99 | $21.72 | $21.72 | $21.94 | $21.94 | 165,675 | $165,675.00 |
| 02-25-2026 | $22.05 | $22.05 | $22.80 | $22.80 | $22.01 | $22.01 | $22.63 | $22.63 | 187,313 | $187,313.00 |