AOSL - ALPHA & OMEGA SEMICONDUCTOR Ltd
44.45
4.570 10.281%
Share volume: 1,664,073
Last Updated: 04-24-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$39.88
4.57
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $43.11 | $43.11 | $45.97 | $45.97 | $40.90 | $40.90 | $44.45 | $44.45 | 1,664,073 | $1,608,855.00 |
| 04-23-2026 | $40.70 | $40.70 | $41.98 | $41.98 | $38.89 | $38.89 | $39.88 | $39.88 | 1,134,775 | $1,134,775.00 |
| 04-22-2026 | $41.25 | $41.25 | $45.22 | $45.22 | $38.26 | $38.26 | $40.68 | $40.68 | 2,067,523 | $2,067,523.00 |
| 04-21-2026 | $39.84 | $39.84 | $41.70 | $41.70 | $38.04 | $38.04 | $39.12 | $39.12 | 1,539,310 | $1,539,310.00 |
| 04-20-2026 | $35.66 | $35.66 | $41.84 | $41.84 | $34.53 | $34.53 | $39.90 | $39.90 | 2,494,534 | $2,494,534.00 |
| 04-17-2026 | $32.02 | $32.02 | $35.70 | $35.70 | $31.30 | $31.30 | $33.88 | $33.88 | 1,057,638 | $1,057,638.00 |
| 04-16-2026 | $31.00 | $31.00 | $31.70 | $31.70 | $30.10 | $30.10 | $31.21 | $31.21 | 751,912 | $751,912.00 |
| 04-15-2026 | $30.09 | $30.09 | $31.83 | $31.83 | $29.15 | $29.15 | $31.21 | $31.21 | 872,150 | $872,150.00 |
| 04-14-2026 | $27.73 | $27.73 | $32.40 | $32.40 | $27.51 | $27.51 | $30.38 | $30.38 | 1,548,383 | $1,548,383.00 |
| 04-13-2026 | $26.00 | $26.00 | $27.49 | $27.49 | $25.96 | $25.96 | $27.39 | $27.39 | 287,175 | $287,175.00 |