Singapore markets closed
Straits Times Index
3,325.07 -1.21 (-0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,434.55 +559.99 (+0.92%) CMC Crypto 200
1,277.31 -6.48 (-0.50%)
Alpha and Omega Semiconductor Limited (AOY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 30 |
| 25 Jun 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 24 Jun 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 21 Jun 2024 | 30.16 | 32.20 | 30.16 | 32.20 | 32.20 | 30 |
| 20 Jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 19 Jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 18 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 17 Jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 14 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 13 Jun 2024 | 28.08 | 28.08 | 28.04 | 28.04 | 28.04 | 160 |
| 12 Jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 11 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 10 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 07 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 06 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 05 Jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 04 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 03 Jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 31 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 30 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 29 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 28 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 27 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 24 May 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 120 |
| 23 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 May 2024 | 24.32 | 24.48 | 24.32 | 24.48 | 24.48 | 160 |
| 21 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 May 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 16 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 15 May 2024 | 25.32 | 25.50 | 25.32 | 25.50 | 25.50 | 25 |
| 14 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 13 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 10 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 30 |
| 09 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 08 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 07 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 06 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 03 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 02 May 2024 | 19.50 | 19.66 | 19.50 | 19.66 | 19.66 | 100 |
| 30 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 29 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 25 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 24 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 23 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 22 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 19 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 18 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 17 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 16 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 15 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 12 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 11 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 10 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 09 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 05 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 04 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 02 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
| 28 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 27 Mar 2024 | 19.36 | 20.25 | 19.36 | 20.25 | 20.25 | 25 |
| 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 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 21 Mar 2024 | 19.35 | 20.49 | 19.35 | 20.49 | 20.49 | 50 |
| 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 | 19.68 | 19.68 | 19.68 | - |
| 15 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 14 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 13 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 12 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 11 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 08 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 07 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 05 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 04 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 29 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 28 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 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 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 20 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 15 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 12 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 09 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 08 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 07 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 06 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 05 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| *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.