Alpha & Omega Semiconductor Ltd (AOY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 06 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 03 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 02 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 30 Apr 2024 | 20.78 | 20.92 | 20.78 | 20.92 | 20.92 | - |
| 29 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 25 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 24 Apr 2024 | 18.71 | 19.58 | 18.71 | 19.52 | 19.52 | - |
| 23 Apr 2024 | 18.40 | 18.84 | 18.40 | 18.84 | 18.84 | - |
| 22 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 19 Apr 2024 | 18.58 | 18.58 | 18.20 | 18.20 | 18.20 | - |
| 18 Apr 2024 | 19.20 | 19.20 | 18.71 | 18.72 | 18.72 | - |
| 17 Apr 2024 | 19.93 | 19.93 | 19.63 | 19.63 | 19.63 | - |
| 16 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 15 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 12 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 Apr 2024 | 20.54 | 21.06 | 20.54 | 21.06 | 21.06 | - |
| 10 Apr 2024 | 21.16 | 21.16 | 20.50 | 20.50 | 20.50 | - |
| 09 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 05 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 04 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 02 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 27 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 26 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 25 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 22 Mar 2024 | 20.36 | 20.36 | 19.92 | 19.92 | 19.92 | - |
| 21 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 20 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 19 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 Mar 2024 | 19.68 | 19.68 | 19.20 | 19.20 | 19.20 | - |
| 15 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 14 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 13 Mar 2024 | 21.22 | 21.22 | 20.39 | 20.39 | 20.39 | - |
| 12 Mar 2024 | 21.44 | 21.44 | 21.25 | 21.31 | 21.31 | - |
| 11 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 08 Mar 2024 | 22.24 | 22.24 | 22.03 | 22.09 | 22.09 | - |
| 07 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 Mar 2024 | 20.32 | 21.10 | 20.32 | 21.10 | 21.10 | - |
| 05 Mar 2024 | 20.75 | 20.76 | 20.57 | 20.57 | 20.57 | - |
| 04 Mar 2024 | 20.83 | 21.03 | 20.83 | 20.84 | 20.84 | - |
| 01 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 29 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 28 Feb 2024 | 20.12 | 20.28 | 20.12 | 20.28 | 20.28 | - |
| 27 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 23 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 22 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 21 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 20 Feb 2024 | 20.75 | 20.75 | 20.45 | 20.45 | 20.45 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Feb 2024 | 21.11 | 21.11 | 20.83 | 20.83 | 20.83 | - |
| 15 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 13 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 446 |
| 09 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 08 Feb 2024 | 21.14 | 21.14 | 20.77 | 20.77 | 20.77 | - |
| 07 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 06 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 05 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 01 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 31 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 30 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 29 Jan 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 24.74 | - |
| 26 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 25 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 24 Jan 2024 | 26.21 | 26.21 | 25.64 | 25.64 | 25.64 | - |
| 23 Jan 2024 | 25.56 | 26.49 | 25.56 | 26.49 | 26.49 | - |
| 22 Jan 2024 | 25.04 | 25.66 | 25.04 | 25.66 | 25.66 | - |
| 19 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 18 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 17 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 16 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 12 Jan 2024 | 23.95 | 24.18 | 23.95 | 24.18 | 24.18 | - |
| 11 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 10 Jan 2024 | 23.97 | 23.97 | 23.83 | 23.95 | 23.95 | 300 |
| 09 Jan 2024 | 24.15 | 24.15 | 23.99 | 23.99 | 23.99 | - |
| 08 Jan 2024 | 23.73 | 24.14 | 23.73 | 24.14 | 24.14 | - |
| 05 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 04 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 02 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 29 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 28 Dec 2023 | 23.61 | 23.63 | 23.61 | 23.63 | 23.63 | - |
| 27 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 22 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 21 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 20 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 19 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 18 Dec 2023 | 22.60 | 22.63 | 22.60 | 22.63 | 22.63 | - |
| 15 Dec 2023 | 22.94 | 22.94 | 22.85 | 22.85 | 22.85 | - |
| 14 Dec 2023 | 22.21 | 22.55 | 22.21 | 22.55 | 22.55 | - |
| 13 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 12 Dec 2023 | 21.17 | 21.77 | 21.17 | 21.77 | 21.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.