Alpha and Omega Semiconductor Limited - Common Shares (NQ:AOSL)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	20.27	20.59	20.00	20.28	183,076	+0.02(+0.10%)
Nov 26, 2025	20.60	21.15	20.18	20.26	434,018	-0.32(-1.55%)
Nov 25, 2025	19.61	20.59	19.50	20.58	406,189	+0.84(+4.26%)
Nov 24, 2025	18.82	19.89	18.75	19.74	648,608	+1.10(+5.90%)
Nov 21, 2025	18.07	19.05	17.87	18.64	469,554	+0.47(+2.59%)
Nov 20, 2025	18.96	19.36	18.09	18.17	527,423	-0.37(-2.00%)
Nov 19, 2025	17.84	19.02	17.84	18.54	619,418	+0.74(+4.16%)
Nov 18, 2025	17.15	18.00	17.02	17.80	528,018	+0.33(+1.89%)
Nov 17, 2025	18.30	18.46	17.34	17.47	444,538	-0.99(-5.36%)
Nov 14, 2025	18.16	18.91	18.10	18.46	367,496	-0.38(-2.02%)
Nov 13, 2025	19.73	20.75	18.68	18.84	588,899	-0.16(-0.84%)
Nov 12, 2025	19.19	19.30	18.66	19.00	932,225	+0.07(+0.37%)
Nov 11, 2025	19.71	19.71	18.84	18.93	361,466	-0.99(-4.97%)
Nov 10, 2025	21.18	21.24	19.75	19.92	476,904	-0.40(-1.97%)
Nov 07, 2025	20.38	20.74	19.46	20.32	671,276	+0.67(+3.41%)
Nov 06, 2025	20.09	21.95	18.13	19.65	948,176	-7.45(-27.49%)
Nov 05, 2025	26.53	27.38	26.13	27.10	252,357	+0.80(+3.04%)
Nov 04, 2025	27.48	27.77	26.20	26.30	169,320	-2.10(-7.39%)
Nov 03, 2025	28.33	28.82	27.57	28.40	206,438	+0.34(+1.21%)
Oct 31, 2025	28.05	28.25	27.58	28.06	201,001	-0.04(-0.14%)
Oct 30, 2025	28.46	28.85	27.80	28.10	175,091	-0.59(-2.06%)
Oct 29, 2025	30.23	30.31	28.34	28.69	222,827	-1.05(-3.53%)
Oct 28, 2025	30.48	30.52	29.61	29.74	105,739	-0.81(-2.65%)
Oct 27, 2025	30.85	31.38	30.39	30.55	153,391	+0.30(+0.99%)
Oct 24, 2025	30.36	30.93	29.99	30.25	177,294	+0.93(+3.17%)
Oct 23, 2025	28.61	29.55	28.21	29.32	241,629	+0.75(+2.61%)
Oct 22, 2025	30.19	31.33	28.10	28.57	277,216	-2.75(-8.76%)
Oct 21, 2025	31.76	32.07	31.02	31.32	191,497	-0.63(-1.97%)
Oct 20, 2025	30.76	33.01	30.76	31.95	333,265	+1.49(+4.89%)
Oct 17, 2025	30.35	31.11	30.00	30.46	269,210	-0.53(-1.71%)
Oct 16, 2025	31.61	31.90	30.80	30.99	309,427	-0.25(-0.80%)
Oct 15, 2025	31.07	31.94	30.64	31.24	319,002	+1.11(+3.68%)
Oct 14, 2025	28.71	31.31	28.52	30.13	384,697	+0.70(+2.38%)
Oct 13, 2025	27.04	30.00	26.85	29.43	415,520	+3.77(+14.69%)
Oct 10, 2025	28.37	28.46	25.63	25.66	214,601	-2.74(-9.65%)
Oct 09, 2025	27.92	28.52	27.07	28.40	174,300	+0.47(+1.68%)
Oct 08, 2025	27.14	28.34	27.00	27.93	185,802	+0.85(+3.14%)
Oct 07, 2025	28.38	28.83	26.99	27.08	193,858	-0.96(-3.42%)
Oct 06, 2025	28.91	29.22	27.91	28.04	218,145	-0.18(-0.64%)
Oct 03, 2025	27.74	29.05	27.39	28.22	342,997	+0.83(+3.03%)
Oct 02, 2025	27.49	27.80	26.77	27.39	369,671	+0.40(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.