Quantcast
AOSL

Alpha and Omega Semiconductor Limited Common Shares Historical Stock Prices

$10.33
*  
0.19
1.81%
Get AOSL Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading AOSL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AOSL After Hours
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 10.46 10.69 10.15 10.33 101,067
01/18/2019 10.38 10.56 10.2 10.52 82,370
01/17/2019 10.38 10.38 10.09 10.26 46,307
01/16/2019 10.3 10.64 10.25 10.43 76,950
01/15/2019 10.33 10.35 10.14 10.21 46,483
01/14/2019 10.67 10.74 10.24 10.29 55,409
01/11/2019 10.61 10.92 10.57 10.76 49,894
01/10/2019 10.6 10.66 10.42 10.62 53,737
01/09/2019 10.6 10.8 10.57 10.58 77,815
01/08/2019 10.37 10.59 10.1775 10.58 55,429
01/07/2019 10.51 10.72 10.21 10.36 90,801
01/04/2019 10.12 10.47 9.97 10.44 117,245
01/03/2019 10.35 10.53 9.94 9.94 119,928
01/02/2019 10 10.73 10 10.54 145,573
12/31/2018 10.58 10.6905 10.12 10.19 66,801
12/28/2018 9.94 10.57 9.94 10.5 100,548
12/27/2018 9.94 10.08 9.6 9.89 144,956
12/26/2018 9.89 10.15 9.78 10.1 101,212
12/24/2018 9.7 10.22 9.63 9.86 73,933
12/21/2018 10.05 10.22 9.66 9.72 154,952
12/20/2018 9.91 10.18 9.91 10.05 208,105
12/19/2018 10.09 10.35 9.8 9.8 103,384
12/18/2018 10.12 10.6128 10.03 10.17 137,772
12/17/2018 10.13 10.3 9.94 10.05 110,777
12/14/2018 10.08 10.21 9.9 10.17 68,361
12/13/2018 10.65 10.72 10.11 10.21 86,438
12/12/2018 10.65 10.7 10.48 10.61 125,546
12/11/2018 10.11 10.51 9.97 10.46 174,750
12/10/2018 9.95 10.07 9.72 9.81 98,022
12/07/2018 10.08 10.21 9.61 9.94 94,421
12/06/2018 10.31 10.6419 9.96 10.07 76,948
12/04/2018 11.22 11.22 10.35 10.4 91,813
12/03/2018 11.16 11.23 10.945 11.23 79,784
11/30/2018 10.98 11.02 10.69 11.02 62,835
11/29/2018 11.2 11.43 11.03 11.07 78,557
11/28/2018 10.96 11.44 10.9 11.29 103,485
11/27/2018 10.6 10.97 10.55 10.95 66,222
11/26/2018 10.96 10.96 10.42 10.59 102,057
11/23/2018 10.16 11.09 10.16 11.01 65,313
11/21/2018 10.08 10.29 10.04 10.08 116,909
11/20/2018 10.4 10.69 9.98 10.04 127,844
11/19/2018 10.78 10.78 10.4 10.56 136,846
11/16/2018 10.65 10.85 10.43 10.82 97,383
11/15/2018 10.5 11.09 10.25 10.79 143,690
11/14/2018 10.43 10.84 10.43 10.67 92,257
11/13/2018 10.27 10.4 10.165 10.3 98,790
11/12/2018 10.51 10.58 9.83 10.26 127,926
11/09/2018 10.76 10.77 10.48 10.56 75,759
11/08/2018 10.48 10.83 10.48 10.81 76,864
11/07/2018 10.89 11.1 10.6 10.7 112,619
11/06/2018 10.61 11 10.575 10.79 86,981
11/05/2018 11 11.09 10.47 10.63 125,430
11/02/2018 9.81 11.26 9.72 11.01 245,859
11/01/2018 9.31 9.6 9.31 9.46 126,880
10/31/2018 9.43 9.64 9.25 9.27 82,735
10/30/2018 9.15 9.49 9.15 9.35 80,755
10/29/2018 9.46 9.6101 9.05 9.19 60,811
10/26/2018 9.01 9.35 9.01 9.3 72,816
10/25/2018 9.3 9.36 9.1 9.16 89,862
10/24/2018 9.8899 9.8899 9.24 9.25 98,101
10/23/2018 9.7 10.03 9.63 9.89 56,549
10/22/2018 9.99 10.05 9.78 9.81 97,498
*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