Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AOSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.00 | -0.09 | -0.33% | 26.74 | 27.20 | 26.55 | 226,962 |
| May 09 2024 | 27.09 | 0.16 | 0.59% | 26.67 | 27.17 | 26.292 | 257,841 |
| May 08 2024 | 26.93 | 4.65 | 20.87% | 23.00 | 27.205 | 22.786 | 594,906 |
| May 07 2024 | 22.28 | 0.12 | 0.54% | 22.39 | 23.37 | 22.27 | 173,946 |
| May 06 2024 | 22.16 | -0.20 | -0.89% | 22.49 | 22.67 | 21.76 | 245,607 |
| May 03 2024 | 22.36 | 0.46 | 2.10% | 22.58 | 22.6965 | 22.03 | 80,003 |
| May 02 2024 | 21.90 | 0.83 | 3.94% | 21.38 | 21.94 | 20.965 | 78,845 |
| May 01 2024 | 21.07 | -0.80 | -3.66% | 21.64 | 21.7678 | 21.00 | 123,160 |
| Apr 30 2024 | 21.87 | -0.59 | -2.63% | 22.27 | 22.345 | 21.84 | 105,987 |
| Apr 29 2024 | 22.46 | 0.27 | 1.22% | 22.20 | 22.56 | 21.89 | 82,225 |
| Apr 26 2024 | 22.19 | 0.68 | 3.16% | 21.50 | 22.28 | 21.46 | 80,748 |
| Apr 25 2024 | 21.51 | 0.30 | 1.41% | 20.98 | 21.56 | 20.7279 | 98,928 |
| Apr 24 2024 | 21.21 | 1.03 | 5.10% | 20.23 | 21.25 | 20.23 | 132,579 |
| Apr 23 2024 | 20.18 | 0.39 | 1.97% | 19.79 | 20.41 | 19.79 | 83,345 |
| Apr 22 2024 | 19.79 | 0.24 | 1.23% | 19.80 | 19.95 | 19.43 | 89,923 |
| Apr 19 2024 | 19.55 | -0.47 | -2.35% | 19.81 | 20.09 | 19.38 | 162,778 |
| Apr 18 2024 | 20.02 | -0.64 | -3.10% | 20.48 | 20.60 | 19.87 | 138,176 |
| Apr 17 2024 | 20.66 | -0.69 | -3.23% | 21.50 | 21.69 | 20.63 | 73,766 |
| Apr 16 2024 | 21.35 | -0.11 | -0.51% | 21.25 | 21.53 | 20.98 | 61,204 |
| Apr 15 2024 | 21.46 | -0.26 | -1.20% | 22.02 | 22.07 | 21.16 | 95,573 |
| Apr 12 2024 | 21.72 | -1.17 | -5.11% | 22.52 | 22.58 | 21.66 | 78,698 |
| Apr 11 2024 | 22.89 | 0.61 | 2.74% | 22.21 | 22.93 | 21.99 | 82,450 |
| Apr 10 2024 | 22.28 | -0.90 | -3.88% | 22.32 | 23.22 | 22.09 | 105,974 |
| Apr 09 2024 | 23.18 | 0.25 | 1.09% | 23.08 | 23.305 | 22.91 | 66,147 |
| Apr 08 2024 | 22.93 | 0.42 | 1.87% | 22.64 | 23.07 | 22.50 | 73,181 |
| Apr 05 2024 | 22.51 | -0.29 | -1.27% | 22.68 | 22.79 | 22.1279 | 92,804 |
| Apr 04 2024 | 22.80 | -0.02 | -0.09% | 23.18 | 23.7303 | 22.66 | 127,314 |
| Apr 03 2024 | 22.82 | 1.07 | 4.92% | 21.43 | 22.82 | 21.39 | 105,491 |
| Apr 02 2024 | 21.75 | -0.32 | -1.45% | 21.88 | 21.88 | 21.59 | 134,915 |
| Apr 01 2024 | 22.07 | 0.03 | 0.14% | 22.00 | 22.45 | 21.83 | 66,979 |
| Mar 28 2024 | 22.04 | 0.20 | 0.92% | 21.86 | 22.27 | 21.68 | 99,633 |
| Mar 27 2024 | 21.84 | 0.81 | 3.85% | 21.33 | 21.89 | 20.85 | 116,910 |
| Mar 26 2024 | 21.03 | -0.55 | -2.55% | 21.71 | 21.8778 | 21.03 | 97,043 |
| Mar 25 2024 | 21.58 | -0.06 | -0.28% | 21.57 | 21.76 | 21.43 | 59,885 |
| Mar 22 2024 | 21.64 | -0.58 | -2.61% | 22.10 | 22.22 | 21.58 | 65,836 |
| Mar 21 2024 | 22.22 | 0.87 | 4.07% | 21.59 | 23.15 | 21.55 | 198,831 |
| Mar 20 2024 | 21.35 | 0.62 | 2.99% | 20.56 | 21.55 | 20.3621 | 131,604 |
| Mar 19 2024 | 20.73 | -0.19 | -0.91% | 20.75 | 21.09 | 20.57 | 83,448 |
| Mar 18 2024 | 20.92 | -0.63 | -2.92% | 21.61 | 21.6201 | 20.92 | 117,765 |
| Mar 15 2024 | 21.55 | -0.09 | -0.42% | 21.40 | 21.93 | 21.40 | 271,488 |
| Mar 14 2024 | 21.64 | -0.83 | -3.69% | 22.25 | 22.47 | 21.475 | 111,816 |
| Mar 13 2024 | 22.47 | -0.85 | -3.64% | 23.05 | 23.33 | 22.36 | 130,934 |
| Mar 12 2024 | 23.32 | -0.24 | -1.02% | 23.58 | 23.66 | 23.08 | 100,328 |
| Mar 11 2024 | 23.56 | -0.38 | -1.59% | 23.59 | 24.01 | 23.33 | 126,990 |
| Mar 08 2024 | 23.94 | -0.64 | -2.60% | 24.90 | 25.00 | 23.91 | 84,936 |
| Mar 07 2024 | 24.58 | 1.59 | 6.92% | 23.20 | 25.0092 | 23.20 | 135,014 |
| Mar 06 2024 | 22.99 | 0.70 | 3.14% | 22.68 | 23.25 | 22.50 | 99,164 |
| Mar 05 2024 | 22.29 | -0.47 | -2.07% | 22.54 | 22.74 | 22.15 | 91,783 |
| Mar 04 2024 | 22.76 | -0.10 | -0.44% | 23.00 | 23.3399 | 22.53 | 107,269 |
| Mar 01 2024 | 22.86 | 0.96 | 4.38% | 22.05 | 22.96 | 21.935 | 157,640 |
| Feb 29 2024 | 21.90 | 0.24 | 1.11% | 22.15 | 22.295 | 21.59 | 158,041 |
| Feb 28 2024 | 21.66 | -0.34 | -1.55% | 21.68 | 22.01 | 21.61 | 115,430 |
| Feb 27 2024 | 22.00 | -0.19 | -0.86% | 22.36 | 22.6795 | 21.97 | 107,790 |
| Feb 26 2024 | 22.19 | 0.38 | 1.74% | 21.81 | 22.385 | 21.81 | 106,018 |
| Feb 23 2024 | 21.81 | -0.28 | -1.27% | 21.80 | 22.065 | 21.59 | 158,041 |
| Feb 22 2024 | 22.09 | -0.02 | -0.09% | 22.09 | 22.23 | 21.89 | 183,535 |
| Feb 21 2024 | 22.11 | -0.12 | -0.54% | 22.20 | 22.27 | 21.75 | 133,770 |
| Feb 20 2024 | 22.23 | -0.18 | -0.80% | 22.07 | 22.59 | 21.7926 | 181,139 |
| Feb 16 2024 | 22.41 | -0.56 | -2.44% | 22.88 | 23.00 | 22.35 | 127,795 |
| Feb 15 2024 | 22.97 | 0.08 | 0.35% | 23.29 | 23.43 | 22.73 | 194,268 |
| Feb 14 2024 | 22.89 | 0.66 | 2.97% | 22.75 | 23.0583 | 22.41 | 167,652 |
| Feb 13 2024 | 22.23 | -1.42 | -6.00% | 22.79 | 23.095 | 22.08 | 208,657 |
| Feb 12 2024 | 23.65 | 0.18 | 0.77% | 23.60 | 24.02 | 23.52 | 174,959 |
