Quantcast
AOSL

Alpha and Omega Semiconductor Limited Common Shares Historical Stock Prices

$10.53
*  
0.04
0.38%
Get AOSL Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading AOSL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AOSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.56 10.65 10.33 10.53 37,756
10/17/2018 10.56 10.65 10.33 10.53 37,972
10/16/2018 10.55 10.66 10.33 10.57 76,913
10/15/2018 10.4 10.56 10.095 10.51 53,887
10/12/2018 10.82 10.88 10.24 10.41 114,727
10/11/2018 9.81 10.81 9.81 10.65 160,756
10/10/2018 9.94 10.065 9.65 9.83 185,715
10/09/2018 9.95 10.19 9.91 9.95 70,771
10/08/2018 10.17 10.21 9.81 9.97 108,289
10/05/2018 10.71 10.7101 10 10.19 90,320
10/04/2018 11.18 11.18 10.65 10.72 57,262
10/03/2018 11.05 11.32 10.81 11.2 42,556
10/02/2018 11.32 11.45 11 11.02 63,634
10/01/2018 11.66 11.96 11.34 11.36 42,560
09/28/2018 11.44 11.75 11.44 11.63 55,902
09/27/2018 11.66 11.7899 11.46 11.46 62,028
09/26/2018 12.02 12.02 11.605 11.64 101,003
09/25/2018 12.16 12.1808 11.79 12.02 158,352
09/24/2018 11.9 12.17 11.78 12.15 136,855
09/21/2018 12.23 12.35 11.87 11.93 200,055
09/20/2018 12.4 12.66 12.19 12.2 89,078
09/19/2018 12.06 12.42 12.06 12.33 103,589
09/18/2018 12.34 12.38 11.95 12.03 90,621
09/17/2018 12.21 12.65 12.21 12.23 79,169
09/14/2018 12.52 12.71 12.19 12.3 130,059
09/13/2018 12.76 13 12.41 12.53 114,412
09/12/2018 13.26 13.26 12.55 12.7 102,163
09/11/2018 13.4 13.53 13.23 13.29 72,570
09/10/2018 13.56 13.7 13.395 13.5 65,341
09/07/2018 13.8 13.91 13.5 13.55 90,075
09/06/2018 14.2 14.2 13.75 13.82 79,962
09/05/2018 14.22 14.35 14.1057 14.19 51,423
09/04/2018 14.28 14.38 13.8 14.21 101,100
08/31/2018 13.9 14.27 13.9 14.21 77,446
08/30/2018 13.91 14.11 13.79 13.9 70,197
08/29/2018 14.16 14.27 13.79 13.8 93,057
08/28/2018 14.4 14.515 14.11 14.22 74,207
08/27/2018 14.73 14.9 14.36 14.41 122,182
08/24/2018 14.98 15.17 14.66 14.77 47,272
08/23/2018 14.86 15.21 14.86 14.98 66,740
08/22/2018 14.61 15.01 14.6 14.91 56,261
08/21/2018 14.38 14.72 14.38 14.62 72,819
08/20/2018 14.29 14.43 14.13 14.38 45,439
08/17/2018 14.37 14.85 14.13 14.31 88,605
08/16/2018 14.41 14.58 14.1501 14.43 67,705
08/15/2018 14.45 14.6974 14.27 14.4 71,019
08/14/2018 14.61 14.8 14.54 14.55 62,646
08/13/2018 14.83 14.94 14.4701 14.63 88,320
08/10/2018 15.44 15.59 14.73 14.87 129,015
08/09/2018 14.55 16.2625 14.2201 15.62 237,430
08/08/2018 13.1 13.6424 13.1 13.55 112,828
08/07/2018 13.25 13.35 13.09 13.15 73,280
08/06/2018 13.27 13.38 13.1 13.19 72,359
08/03/2018 13.43 13.43 13.075 13.28 50,872
08/02/2018 13.31 13.5 13.11 13.38 54,901
08/01/2018 13.37 13.38 12.95 13.34 101,582
07/31/2018 13.41 13.68 13.33 13.36 83,298
07/30/2018 13.75 13.85 13.32 13.33 72,854
07/27/2018 14.28 14.3 13.71 13.74 41,785
07/26/2018 14.04 14.26 13.97 14.19 79,986
07/25/2018 14.03 14.13 13.51 13.98 66,027
07/24/2018 14.32 14.55 14.01 14.04 52,788
07/23/2018 14.26 14.29 13.91 14.25 62,261
07/20/2018 14.4 14.49 14.24 14.28 48,393
07/19/2018 14.4 14.68 14.33 14.43 45,325
07/18/2018 14.4 14.59 14.31 14.46 27,049
07/17/2018 14.16 14.53 14.05 14.4 66,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio