Alpha and Omega Semiconductor Limited Common Sharesのデータ

Alpha and Omega Semiconductor Limited Common Sharesの基本情報

名前 Alpha and Omega Semiconductor Limited Common Shares
ティッカー AOSL
国 Bermuda
上場年 2010.0
セクター Technology

Alpha and Omega Semiconductor Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.0 38.89 41.25 39.49 840700.0 39.49
2021-02-12 40.82 38.25 40.51 40.37 854500.0 40.37
2021-02-11 39.85 37.1 37.45 38.57 1421200.0 38.57
2021-02-10 34.79 32.6 34.66 32.72 309500.0 32.72
2021-02-09 35.22 33.78 34.45 33.97 252300.0 33.97
2021-02-08 36.48 33.83 35.09 34.43 286200.0 34.43
2021-02-05 40.04 33.38 38.39 33.58 581900.0 33.58
2021-02-04 34.9 32.34 33.0 34.74 359300.0 34.74
2021-02-03 35.02 32.09 33.72 32.92 416000.0 32.92
2021-02-02 33.19 31.1 31.92 33.16 339600.0 33.16
2021-02-01 31.38 29.24 29.77 31.17 240200.0 31.17
2021-01-29 29.98 28.26 29.16 28.74 268500.0 28.74
2021-01-28 28.95 26.5 26.88 28.5 225100.0 28.5
2021-01-27 28.5 26.29 28.5 26.91 380600.0 26.91
2021-01-26 31.52 29.25 30.97 29.29 218900.0 29.29
2021-01-25 31.94 29.52 30.97 30.66 308800.0 30.66
2021-01-22 30.99 30.1 30.4 30.86 205500.0 30.86
2021-01-21 31.32 29.27 30.13 30.66 270100.0 30.66
2021-01-20 30.54 29.31 29.63 29.84 307500.0 29.84
2021-01-19 29.64 28.51 29.05 29.45 141800.0 29.45
2021-01-15 29.63 27.56 29.23 28.37 271600.0 28.37
2021-01-14 30.24 29.26 30.03 29.6 125500.0 29.6
2021-01-13 31.05 29.1 30.5 29.59 249300.0 29.59
2021-01-12 31.22 27.47 27.75 30.4 679600.0 30.4
2021-01-11 28.02 26.15 26.56 27.5 249800.0 27.5
2021-01-08 28.53 27.26 28.34 27.85 203600.0 27.85
2021-01-07 28.73 27.73 28.0 28.49 269400.0 28.49
2021-01-06 28.44 26.4 26.4 28.0 418600.0 28.0
2021-01-05 27.15 24.76 24.76 26.34 455700.0 26.34
2021-01-04 24.95 23.77 23.99 24.49 312900.0 24.49
2020-12-31 23.92 23.35 23.74 23.64 108200.0 23.64
2020-12-30 23.81 22.81 22.81 23.62 144200.0 23.62
2020-12-29 24.41 22.65 24.19 22.84 203500.0 22.84
2020-12-28 24.39 23.51 23.91 23.97 222600.0 23.97
2020-12-24 23.77 22.95 23.42 23.43 91100.0 23.43
2020-12-23 23.78 23.05 23.47 23.5 218800.0 23.5
2020-12-22 23.93 22.77 23.16 23.39 283700.0 23.39
2020-12-21 23.09 22.0 22.01 22.83 406300.0 22.83
2020-12-18 24.32 22.75 24.32 22.88 678400.0 22.88
2020-12-17 24.67 23.34 24.15 24.13 334200.0 24.13
2020-12-16 24.91 23.85 24.6 24.17 254800.0 24.17
2020-12-15 25.18 24.14 24.99 24.41 300700.0 24.41
2020-12-14 25.63 24.14 25.36 24.24 393700.0 24.24
2020-12-11 26.83 24.68 26.35 24.9 417800.0 24.9
2020-12-10 27.14 25.5 25.91 26.49 192000.0 26.49
2020-12-09 28.05 26.12 28.0 26.28 271300.0 26.28
2020-12-08 29.2 27.41 29.09 27.98 390700.0 27.98
2020-12-07 28.58 25.36 25.95 28.36 884800.0 28.36
2020-12-04 24.99 23.31 24.88 24.77 286300.0 24.77
2020-12-03 26.22 24.36 25.12 24.59 391900.0 24.59
2020-12-02 25.45 23.85 24.81 24.86 160700.0 24.86
2020-12-01 25.25 24.71 25.0 25.06 141500.0 25.06
2020-11-30 25.27 24.22 25.1 24.84 198200.0 24.84
2020-11-27 25.22 24.5 24.84 25.03 147800.0 25.03
2020-11-25 24.98 23.07 24.74 24.82 268600.0 24.82
2020-11-24 26.66 23.0 26.01 24.33 650200.0 24.33
2020-11-23 25.87 21.86 22.25 25.05 965500.0 25.05
2020-11-20 21.98 20.97 21.05 21.62 302900.0 21.62
2020-11-19 21.5 20.89 21.3 21.22 204100.0 21.22
2020-11-18 21.5 20.5 20.5 21.47 367000.0 21.47
2020-11-17 20.92 20.16 20.57 20.46 262800.0 20.46
2020-11-16 20.99 20.43 20.43 20.97 216700.0 20.97
2020-11-13 20.73 19.54 19.81 20.43 198800.0 20.43
2020-11-12 20.4 19.07 19.64 19.81 174700.0 19.81
2020-11-11 19.76 18.72 19.54 19.74 116500.0 19.74
2020-11-10 19.96 18.84 19.33 19.33 181800.0 19.33
2020-11-09 21.5 18.41 19.18 19.53 396200.0 19.53
2020-11-06 19.06 17.57 17.6 18.61 169400.0 18.61
2020-11-05 17.53 16.35 16.35 17.39 121400.0 17.39
2020-11-04 16.41 15.88 16.2 16.32 68100.0 16.32
2020-11-03 16.3 15.63 16.0 16.12 82600.0 16.12
2020-11-02 16.0 15.51 16.0 15.91 48200.0 15.91
2020-10-30 16.17 15.48 15.75 15.86 87000.0 15.86
2020-10-29 16.26 15.25 15.25 15.9 70400.0 15.9
2020-10-28 15.94 15.23 15.8 15.3 84700.0 15.3
2020-10-27 16.37 15.71 16.31 15.95 71900.0 15.95
2020-10-26 16.87 16.08 16.87 16.34 75400.0 16.34
2020-10-23 16.71 16.22 16.5 16.66 54800.0 16.66
2020-10-22 16.62 16.01 16.43 16.44 93300.0 16.44
2020-10-21 17.14 16.4 17.06 16.4 68900.0 16.4
2020-10-20 17.05 16.81 17.01 16.93 83000.0 16.93
2020-10-19 17.2 16.76 17.15 16.81 84400.0 16.81
2020-10-16 17.08 16.33 16.57 16.98 114100.0 16.98
2020-10-15 16.62 15.59 16.1 16.62 133400.0 16.62
2020-10-14 16.8 16.13 16.41 16.4 74100.0 16.4
2020-10-13 16.92 16.05 16.88 16.63 90300.0 16.63
2020-10-12 17.18 16.24 16.52 16.83 153200.0 16.83
2020-10-09 16.96 16.22 16.76 16.36 118500.0 16.36
2020-10-08 17.3 16.46 17.11 16.66 130200.0 16.66
2020-10-07 17.2 15.81 15.9 16.88 249000.0 16.88
2020-10-06 16.5 15.41 15.62 15.54 388500.0 15.54
2020-10-05 15.98 14.17 14.28 15.38 819500.0 15.38
2020-10-02 13.4 12.74 12.76 13.07 101600.0 13.07
2020-10-01 13.27 12.89 12.99 13.14 48600.0 13.14
2020-09-30 13.4 12.71 13.35 12.82 82900.0 12.82
2020-09-29 13.38 12.81 12.95 13.29 82900.0 13.29
2020-09-28 13.14 12.24 12.43 13.08 105700.0 13.08
2020-09-25 12.61 11.76 11.76 12.3 142000.0 12.3
2020-09-24 12.06 11.61 11.65 11.9 64700.0 11.9
2020-09-23 12.35 11.63 12.2 11.7 117900.0 11.7
2020-09-22 12.26 11.8 12.08 12.21 86100.0 12.21
2020-09-21 12.7 11.93 12.4 11.94 128500.0 11.94
2020-09-18 12.83 12.33 12.77 12.75 154600.0 12.75
2020-09-17 12.76 12.5 12.53 12.64 55700.0 12.64
2020-09-16 12.92 12.62 12.65 12.64 61100.0 12.64
2020-09-15 13.12 12.57 12.94 12.62 49400.0 12.62
2020-09-14 13.23 12.5 12.64 12.8 241200.0 12.8
2020-09-11 13.23 12.55 13.15 12.67 85700.0 12.67
2020-09-10 13.43 13.03 13.43 13.07 105500.0 13.07
2020-09-09 13.32 12.87 13.02 13.24 67100.0 13.24
2020-09-08 13.1 12.64 13.0 12.78 112700.0 12.78
2020-09-04 13.45 12.55 13.08 13.32 141500.0 13.32
2020-09-03 13.68 12.83 13.56 12.99 134200.0 12.99
2020-09-02 13.83 13.37 13.6 13.69 169200.0 13.69
2020-09-01 14.19 13.6 13.6 13.85 133500.0 13.85
2020-08-31 14.5 12.92 13.43 13.55 635200.0 13.55
2020-08-28 13.55 13.02 13.42 13.48 39400.0 13.48
2020-08-27 14.09 13.22 14.08 13.37 64600.0 13.37
2020-08-26 14.49 13.7 14.49 13.81 118500.0 13.81
2020-08-25 13.49 13.11 13.38 13.45 50300.0 13.45
2020-08-24 13.37 12.99 13.07 13.29 57000.0 13.29
2020-08-21 13.22 12.75 13.11 12.96 66400.0 12.96
2020-08-20 13.51 13.1 13.33 13.21 47000.0 13.21
2020-08-19 13.93 13.53 13.89 13.6 66600.0 13.6
2020-08-18 14.1 13.66 14.1 13.79 78000.0 13.79
2020-08-17 14.33 13.94 14.21 14.07 107600.0 14.07
2020-08-14 14.76 13.96 14.76 14.09 144900.0 14.09
2020-08-13 15.0 13.27 13.95 14.76 262800.0 14.76
2020-08-12 15.08 12.2 12.3 13.89 696700.0 13.89
2020-08-11 11.74 11.13 11.35 11.44 94800.0 11.44
2020-08-10 11.5 11.23 11.47 11.28 45300.0 11.28
2020-08-07 11.71 11.17 11.22 11.55 78700.0 11.55
2020-08-06 11.38 10.96 11.36 11.25 50100.0 11.25
2020-08-05 11.5 11.1 11.5 11.41 71800.0 11.41
2020-08-04 11.43 11.0 11.0 11.43 46000.0 11.43
2020-08-03 11.31 10.88 10.92 11.08 60300.0 11.08
2020-07-31 10.92 10.61 10.69 10.89 65800.0 10.89
2020-07-30 10.71 10.07 10.07 10.7 45300.0 10.7
2020-07-29 10.27 10.02 10.15 10.22 55100.0 10.22
2020-07-28 10.65 10.19 10.61 10.19 83800.0 10.19
2020-07-27 10.8 10.56 10.56 10.74 75000.0 10.74
2020-07-24 10.59 10.48 10.57 10.51 50900.0 10.51
2020-07-23 10.91 10.6 10.62 10.7 40900.0 10.7
2020-07-22 10.84 10.57 10.71 10.61 53800.0 10.61
2020-07-21 10.87 10.66 10.79 10.76 46100.0 10.76
2020-07-20 10.7 10.58 10.67 10.64 39900.0 10.64
2020-07-17 10.9 10.27 10.4 10.69 62200.0 10.69
2020-07-16 10.7 10.32 10.69 10.42 80400.0 10.42
2020-07-15 10.89 10.56 10.73 10.77 87300.0 10.77
2020-07-14 10.6 10.17 10.31 10.6 73100.0 10.6
2020-07-13 10.77 10.33 10.69 10.33 96100.0 10.33
2020-07-10 10.71 10.22 10.53 10.54 46300.0 10.54
2020-07-09 10.72 10.38 10.65 10.59 49700.0 10.59
2020-07-08 10.69 10.46 10.61 10.67 90900.0 10.67
2020-07-07 10.93 10.57 10.74 10.61 93100.0 10.61
2020-07-06 10.9 10.4 10.45 10.85 77200.0 10.85
2020-07-02 10.64 10.28 10.64 10.33 58300.0 10.33
2020-07-01 10.97 10.36 10.96 10.42 77600.0 10.42
2020-06-30 10.91 10.56 10.65 10.88 90400.0 10.88
2020-06-29 10.9 10.02 10.05 10.63 121900.0 10.63
2020-06-26 10.55 9.88 10.44 9.89 354700.0 9.89
2020-06-25 10.59 10.15 10.32 10.55 85600.0 10.55
2020-06-24 10.79 10.24 10.78 10.37 93200.0 10.37
2020-06-23 11.13 10.88 11.05 10.92 67100.0 10.92
2020-06-22 11.05 10.64 10.77 10.95 124700.0 10.95
2020-06-19 11.45 10.73 11.32 10.77 199900.0 10.77
2020-06-18 11.46 11.03 11.03 11.16 133600.0 11.16
2020-06-17 11.65 11.06 11.64 11.1 100400.0 11.1
2020-06-16 11.86 11.39 11.58 11.58 115300.0 11.58
2020-06-15 11.36 10.7 10.82 11.33 132300.0 11.33
2020-06-12 11.56 10.91 11.39 11.11 103600.0 11.11
2020-06-11 11.95 10.94 11.9 10.95 96900.0 10.95
2020-06-10 12.66 11.93 12.33 12.43 122200.0 12.43
2020-06-09 12.47 11.89 12.2 12.33 82000.0 12.33
2020-06-08 12.53 12.21 12.4 12.41 79400.0 12.41
2020-06-05 12.58 11.95 11.95 12.3 164100.0 12.3
2020-06-04 11.95 11.4 11.42 11.71 109400.0 11.71
2020-06-03 11.59 10.74 10.98 11.46 124200.0 11.46
2020-06-02 10.98 10.33 10.38 10.96 97800.0 10.96
2020-06-01 10.58 10.2 10.4 10.29 108300.0 10.29
2020-05-29 10.73 10.08 10.59 10.52 336100.0 10.52
2020-05-28 11.5 10.52 11.5 10.61 101100.0 10.61
2020-05-27 11.53 10.87 11.2 11.47 127300.0 11.47
2020-05-26 11.17 10.56 10.56 11.1 132500.0 11.1
2020-05-22 10.57 10.29 10.54 10.42 63000.0 10.42
2020-05-21 10.98 10.48 10.98 10.49 93000.0 10.49
2020-05-20 11.08 10.44 10.56 11.0 164700.0 11.0
2020-05-19 10.7 10.32 10.59 10.36 74900.0 10.36
2020-05-18 10.62 9.87 9.89 10.58 138400.0 10.58
2020-05-15 9.74 9.2 9.37 9.64 144100.0 9.64
2020-05-14 9.59 9.11 9.47 9.56 118200.0 9.56
2020-05-13 11.19 9.47 11.08 9.69 145800.0 9.69
2020-05-12 11.7 11.12 11.62 11.15 262900.0 11.15
2020-05-11 11.7 10.78 10.89 11.57 195000.0 11.57
2020-05-08 11.15 10.78 11.09 10.96 103200.0 10.96
2020-05-07 11.15 10.72 11.0 10.94 113100.0 10.94
2020-05-06 11.99 10.87 11.68 10.9 159000.0 10.9
2020-05-05 11.6 11.06 11.12 11.09 104300.0 11.09
2020-05-04 11.32 10.76 11.09 11.01 133900.0 11.01
2020-05-01 11.81 11.03 11.69 11.23 198200.0 11.23
2020-04-30 12.09 11.46 12.02 12.03 191900.0 12.03
2020-04-29 12.38 11.16 11.16 12.35 176700.0 12.35
2020-04-28 11.32 10.94 10.95 11.09 126800.0 11.09
2020-04-27 10.96 10.17 10.4 10.89 172700.0 10.89
2020-04-24 10.43 9.68 9.68 10.37 220400.0 10.37
2020-04-23 9.83 9.08 9.15 9.7 192800.0 9.7
2020-04-22 9.18 8.74 8.96 9.07 80700.0 9.07
2020-04-21 8.74 8.21 8.38 8.71 163600.0 8.71
2020-04-20 8.95 8.57 8.75 8.66 137100.0 8.66
2020-04-17 9.01 8.65 8.87 9.0 129300.0 9.0
2020-04-16 8.78 8.35 8.66 8.67 438800.0 8.67
2020-04-15 8.7 8.25 8.33 8.63 443400.0 8.63
2020-04-14 8.76 8.1 8.2 8.66 155300.0 8.66
2020-04-13 8.14 7.5 7.71 8.1 125200.0 8.1
2020-04-09 7.89 7.47 7.7 7.76 137200.0 7.76
2020-04-08 7.62 7.09 7.32 7.49 90600.0 7.49
2020-04-07 7.77 7.0 7.54 7.21 145500.0 7.21
2020-04-06 7.27 6.82 6.85 7.22 130500.0 7.22
2020-04-03 6.57 6.27 6.55 6.53 129600.0 6.53
2020-04-02 6.58 6.32 6.41 6.51 121600.0 6.51
2020-04-01 6.53 6.0 6.21 6.41 250200.0 6.41
2020-03-31 6.69 6.13 6.45 6.41 268600.0 6.41
2020-03-30 7.35 6.39 6.95 6.46 195800.0 6.46
2020-03-27 7.29 6.76 7.27 6.81 99100.0 6.81
2020-03-26 7.8 7.2 7.37 7.63 92500.0 7.63
2020-03-25 7.66 6.68 7.03 7.28 203600.0 7.28
2020-03-24 7.19 6.02 6.55 7.12 163700.0 7.12
2020-03-23 6.49 5.82 6.05 6.36 117400.0 6.36
2020-03-20 7.01 5.85 6.38 5.88 220900.0 5.88
2020-03-19 6.67 6.12 6.12 6.28 295500.0 6.28
2020-03-18 8.25 6.62 7.96 6.62 142200.0 6.62
2020-03-17 8.55 7.19 7.49 8.47 165600.0 8.47
2020-03-16 8.05 7.16 7.26 7.36 140900.0 7.36
2020-03-13 8.45 7.68 8.45 8.02 175400.0 8.02
2020-03-12 8.54 7.91 8.49 8.09 227000.0 8.09
2020-03-11 9.61 8.76 9.45 8.8 104200.0 8.8
2020-03-10 9.9 9.16 9.9 9.68 158300.0 9.68
2020-03-09 10.22 9.4 10.0 9.67 151900.0 9.67
2020-03-06 10.42 10.0 10.35 10.17 146200.0 10.17
2020-03-05 10.59 10.35 10.4 10.42 117100.0 10.42
2020-03-04 10.66 10.35 10.66 10.59 105200.0 10.59
2020-03-03 10.8 10.44 10.79 10.56 118800.0 10.56
2020-03-02 11.04 10.46 10.94 10.81 117500.0 10.81
2020-02-28 10.86 10.0 10.0 10.84 213200.0 10.84
2020-02-27 10.71 10.12 10.52 10.14 148300.0 10.14
2020-02-26 10.95 10.52 10.71 10.54 202800.0 10.54
2020-02-25 10.78 10.52 10.78 10.65 196100.0 10.65
2020-02-24 10.91 10.52 10.52 10.73 162000.0 10.73
2020-02-21 11.14 10.81 11.14 10.98 102200.0 10.98
2020-02-20 11.28 11.02 11.19 11.18 94800.0 11.18
2020-02-19 11.5 11.17 11.26 11.24 146300.0 11.24
2020-02-18 11.29 11.14 11.25 11.22 116600.0 11.22