Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Alpha & Omega Semiconductor Ltd (AOY.BE)

16.60
+0.04
+(0.24%)
At close: April 30 at 8:01:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.6016.6016.6016.6016.60-
Apr 29, 202516.5616.5616.5616.5616.56-
Apr 28, 202516.8416.8416.8416.8416.84-
Apr 25, 202517.0817.0817.0817.0817.08-
Apr 24, 202515.1615.1615.1615.1615.16-
Apr 23, 202514.3714.3714.3714.3714.37-
Apr 22, 202513.9413.9413.9413.9413.94-
Apr 17, 202515.8915.8915.8915.8915.89-
Apr 16, 202516.4316.4316.4316.4316.43-
Apr 15, 202516.9016.9016.9016.9016.90-
Apr 14, 202516.5616.5616.5616.5616.56-
Apr 11, 202517.2617.2617.2617.2617.26-
Apr 10, 202520.6220.6220.6220.6220.62-
Apr 9, 202515.6915.6915.6915.6915.69-
Apr 8, 202517.7117.7117.7117.7117.71-
Apr 7, 202516.1616.1616.1616.1616.16-
Apr 4, 202517.5217.5217.5217.5217.52-
Apr 3, 202522.6422.6422.6422.6422.64-
Apr 2, 202522.8422.8422.8422.8422.84-
Apr 1, 202522.7222.7222.7222.7222.72-
Mar 31, 202523.8023.8023.8023.8023.80-
Mar 28, 202524.5624.5624.5624.5624.56-
Mar 27, 202525.3625.3625.3625.3625.36-
Mar 26, 202525.5425.5425.5425.5425.54-
Mar 25, 202524.8024.8024.8024.8024.80-
Mar 24, 202524.2824.2824.2824.2824.28-
Mar 21, 202524.4224.4224.4224.4224.42-
Mar 20, 202524.9024.9024.9024.9024.90-
Mar 19, 202524.3824.3824.3824.3824.38-
Mar 18, 202525.0625.0625.0625.0625.06-
Mar 17, 202524.2024.2024.2024.2024.20-
Mar 14, 202523.6023.6023.6023.6023.60-
Mar 13, 202523.9023.9023.9023.9023.90-
Mar 12, 202523.5823.5823.5823.5823.58-
Mar 11, 202523.3623.3623.3623.3623.36-
Mar 10, 202525.0225.0225.0225.0225.02-
Mar 7, 202524.5824.5824.5824.5824.58-
Mar 6, 202525.2625.2625.2625.2625.26-
Mar 5, 202526.2026.2026.2026.2026.20-
Mar 4, 202526.1626.1626.1626.1626.16-
Mar 3, 202528.8628.8628.8628.8628.86-
Feb 28, 202528.8428.8428.8428.8428.84-
Feb 27, 202531.5831.5831.5831.5831.58-
Feb 26, 202529.4429.4429.4429.4429.44-
Feb 25, 202529.8429.8429.8429.8429.84-
Feb 24, 202532.5632.5632.5632.5632.56-
Feb 21, 202534.3834.3834.3834.3834.38-
Feb 20, 202534.7434.7434.7434.7434.74-
Feb 19, 202534.0834.0834.0834.0834.08-
Feb 18, 202532.9632.9632.9632.9632.96-
Feb 17, 202532.8632.8632.8632.8632.86-
Feb 14, 202532.7832.7832.7832.7832.78-
Feb 13, 202532.7632.7632.7632.7632.76-
Feb 12, 202533.8833.8833.8833.8833.88-
Feb 11, 202536.0436.0436.0436.0436.04-
Feb 10, 202538.1038.1038.1038.1038.10-
Feb 7, 202539.8239.8239.8239.8239.82-
Feb 6, 202536.1036.1036.1036.1036.10-
Feb 5, 202540.2040.2040.2040.2040.20-
Feb 4, 202537.4437.4437.4437.4437.44-
Feb 3, 202536.6036.6036.6036.6036.60-
Jan 31, 202535.7635.7635.7635.7635.76-
Jan 30, 202533.9433.9433.9433.9433.94-
Jan 29, 202534.0234.0234.0234.0234.02-
Jan 28, 202533.3233.3233.3233.3233.32-
Jan 27, 202537.6437.6437.6437.6437.64-
Jan 24, 202534.7235.6034.7235.6035.60250
Jan 23, 202540.4240.4240.4240.4240.42-
Jan 22, 202540.3240.9840.3240.9840.981
Jan 21, 202540.0440.0440.0440.0440.04-
Jan 20, 202540.0040.0040.0040.0040.00-
Jan 17, 202536.9436.9436.9436.9436.94-
Jan 16, 202535.3635.3635.3635.3635.36-
Jan 15, 202534.1634.1634.1634.1634.16-
Jan 14, 202534.1234.1234.1234.1234.12-
Jan 13, 202534.8634.8634.8634.8634.86-
Jan 10, 202537.3837.3837.3837.3837.38-
Jan 9, 202537.3437.3437.3437.3437.34-
Jan 8, 202537.0037.0037.0037.0037.00-
Jan 7, 202538.1438.1438.1438.1438.14-
Jan 6, 202537.1037.1037.1037.1037.10-
Jan 3, 202535.2835.2835.2835.2835.28-
Jan 2, 202535.4635.4635.4635.4635.46-
Dec 30, 202436.4036.4036.4036.4036.40-
Dec 27, 202439.0239.0239.0239.0239.02-
Dec 23, 202436.5236.5236.5236.5236.52-
Dec 20, 202435.8035.8035.8035.8035.80-
Dec 19, 202440.0040.0040.0040.0040.00-
Dec 18, 202440.1240.1240.1240.1240.12-
Dec 17, 202440.7840.7840.7840.7840.78-
Dec 16, 202442.6242.6242.6242.6242.62-
Dec 13, 202444.6844.6844.6844.6844.68-
Dec 12, 202445.5245.5245.5245.5245.52-
Dec 11, 202443.9243.9243.9243.9243.92-
Dec 10, 202445.6245.6245.6245.6245.62-
Dec 9, 202445.4845.4845.4845.4845.48-
Dec 6, 202444.8244.8244.8244.8244.82-
Dec 5, 202446.4447.3445.6645.9045.90171
Dec 4, 202444.3644.3644.3644.3644.36-
Dec 3, 202439.1239.1239.1239.1239.12-
Dec 2, 202439.0639.0639.0639.0639.06-
Nov 29, 202433.6033.6033.6033.6033.60-
Nov 28, 202433.9033.9033.9033.9033.90-
Nov 27, 202437.5237.5237.5237.5237.52-
Nov 26, 202438.2038.2038.2038.2038.20-
Nov 25, 202439.0439.0439.0439.0439.04-
Nov 22, 202437.7837.7837.7837.7837.78-
Nov 21, 202428.5828.5828.5828.5828.58-
Nov 20, 202430.2030.2030.2030.2030.20-
Nov 19, 202428.6628.6628.6628.6628.66-
Nov 18, 202426.4226.4226.4226.4226.42-
Nov 15, 202427.9227.9227.9227.9227.92-
Nov 14, 202425.7225.7225.7225.7225.72-
Nov 13, 202424.8824.8824.8824.8824.88-
Nov 12, 202426.1826.1826.1826.1826.18-
Nov 11, 202424.5224.5224.5224.5224.52-
Nov 8, 202425.0625.0625.0625.0625.06-
Nov 7, 202425.2625.2625.2625.2625.26-
Nov 6, 202425.1425.1425.1425.1425.14-
Nov 5, 202429.1229.1229.1229.1229.12-
Nov 4, 202430.9230.9230.9230.9230.92-
Nov 1, 202430.1430.1430.1430.1430.14-
Oct 31, 202432.0432.0432.0432.0432.04-
Oct 30, 202433.5433.5433.5433.5433.54-
Oct 29, 202433.2233.2233.2233.2233.22-
Oct 28, 202433.3433.3433.3433.3433.34-
Oct 25, 202432.5032.5032.5032.5032.50-
Oct 24, 202432.5032.5032.5032.5032.50-
Oct 23, 202433.1233.1233.1233.1233.12-
Oct 22, 202433.4433.4433.4233.4233.4240
Oct 21, 202434.5034.5034.5034.5034.50-
Oct 18, 202434.2234.2234.2234.2234.22-
Oct 17, 202433.9433.9433.9433.9433.94-
Oct 16, 202433.4233.4233.4233.4233.42-
Oct 15, 202435.0235.0235.0235.0235.02-
Oct 14, 202434.9634.9634.9634.9634.96-
Oct 11, 202432.9632.9632.9632.9632.96-
Oct 10, 202432.8632.8632.8632.8632.86-
Oct 9, 202432.4032.4032.4032.4032.40-
Oct 8, 202432.2632.2632.2632.2632.26-
Oct 7, 202432.8232.8232.8232.8232.82-
Oct 4, 202432.1233.0632.1233.0633.06300
Oct 3, 202432.6832.6832.6832.6832.68-
Oct 2, 202431.9031.9031.9031.9031.90-
Oct 1, 202433.0033.0033.0033.0033.00-
Sep 30, 202433.1233.1233.1233.1233.12-
Sep 27, 202433.5833.5833.5833.5833.58-
Sep 26, 202431.9831.9831.9831.9831.98-
Sep 25, 202430.9430.9430.9430.9430.94-
Sep 24, 202430.8630.8630.8630.8630.86-
Sep 23, 202430.9430.9430.9430.9430.94-
Sep 20, 202432.0032.0032.0032.0032.00-
Sep 19, 202431.0231.0231.0231.0231.02-
Sep 18, 202431.1231.1231.1231.1231.12-
Sep 17, 202431.5831.5831.5831.5831.58-
Sep 16, 202433.4233.4233.4233.4233.42-
Sep 13, 202431.3431.3431.3431.3431.34-
Sep 12, 202431.0431.0431.0431.0431.04-
Sep 11, 202429.6829.7629.6829.7629.7640
Sep 10, 202429.4029.4029.4029.4029.40-
Sep 9, 202428.8028.8028.8028.8028.80-
Sep 6, 202430.8030.8030.8030.8030.80-
Sep 5, 202432.1032.1032.1032.1032.10-
Sep 4, 202432.6432.6432.6432.6432.64-
Sep 3, 202437.4237.4237.4237.4237.42-
Sep 2, 202437.4637.4637.4637.4637.46-
Aug 30, 202436.8836.8836.8836.8836.88-
Aug 29, 202437.3837.3837.3837.3837.38-
Aug 28, 202433.4833.4833.4833.4833.48-
Aug 27, 202433.6433.6433.6433.6433.64-
Aug 26, 202433.9633.9633.9633.9633.96-
Aug 23, 202432.5432.5432.5432.5432.54-
Aug 22, 202432.0432.0432.0432.0432.04-
Aug 21, 202432.0632.0632.0632.0632.06-
Aug 20, 202432.9632.9632.9632.9632.96-
Aug 19, 202433.5233.5233.5233.5233.52-
Aug 16, 202433.7033.7033.7033.7033.70-
Aug 15, 202431.6631.6631.6631.6631.66-
Aug 14, 202432.5432.5432.5432.5432.54-
Aug 13, 202431.5631.5631.5631.5631.56-
Aug 12, 202432.8632.8632.8632.8632.86-
Aug 9, 202431.7631.7631.7631.7631.76-
Aug 8, 202430.4830.4830.4830.4830.48-
Aug 7, 202431.5431.5431.5431.5431.54-
Aug 6, 202431.3231.3231.3231.3231.32-
Aug 5, 202431.1831.1831.1831.1831.18-
Aug 2, 202434.8834.8834.8834.8834.88-
Aug 1, 202437.9837.9837.9837.9837.98-
Jul 31, 202436.8636.8636.8636.8636.86-
Jul 30, 202439.5639.5639.5639.5639.56-
Jul 29, 202439.8839.8839.8839.8839.88-
Jul 26, 202437.6237.6237.6237.6237.62-
Jul 25, 202439.6039.6039.6039.6039.60-
Jul 24, 202441.8041.8041.8041.8041.80-
Jul 23, 202438.8638.8638.8638.8638.86-
Jul 22, 202439.2039.2039.2039.2039.20-
Jul 19, 202441.3041.3041.3041.3041.30-
Jul 18, 202442.3242.3242.3242.3242.32-
Jul 17, 202442.7042.7042.7042.7042.70-
Jul 16, 202441.6841.6841.6841.6841.68-
Jul 15, 202438.5638.9238.5638.9238.92100
Jul 12, 202436.6436.6436.6436.6436.64-
Jul 11, 202433.9433.9433.9433.9433.94-
Jul 10, 202434.9434.9434.9434.9434.94-
Jul 9, 202434.3034.3034.3034.3034.30-
Jul 8, 202434.2434.2434.2434.2434.24-
Jul 5, 202434.9034.9034.9034.9034.90-
Jul 4, 202434.9634.9634.9634.9634.96-
Jul 3, 202435.4235.4235.4235.4235.42-
Jul 2, 202435.3035.3035.3035.3035.30-
Jul 1, 202434.5034.5034.5034.5034.50-
Jun 28, 202433.1433.1433.1433.1433.14-
Jun 27, 202434.6034.6034.6034.6034.60-
Jun 26, 202433.8633.8633.8633.8633.86-
Jun 25, 202433.8433.8433.8433.8433.84-
Jun 24, 202430.0830.0830.0830.0830.08-
Jun 21, 202430.1830.1830.1830.1830.18-
Jun 20, 202428.9428.9428.9428.9428.94-
Jun 19, 202428.9228.9228.9228.9228.92-
Jun 18, 202428.2428.2428.2428.2428.24-
Jun 17, 202427.9027.9027.9027.9027.90-
Jun 14, 202427.6627.6627.6627.6627.66-
Jun 13, 202428.1028.1028.1028.1028.10-
Jun 12, 202427.3027.3027.3027.3027.30-
Jun 11, 202427.0027.0027.0027.0027.00-
Jun 10, 202426.8626.8626.8626.8626.86-
Jun 7, 202426.9026.9026.9026.9026.90-
Jun 6, 202427.0427.0427.0427.0427.04-
Jun 5, 202425.9425.9425.9425.9425.94-
Jun 4, 202426.1626.1626.1626.1626.16-
Jun 3, 202426.8426.8426.8426.8426.84-
May 31, 202427.2827.2827.2827.2827.28-
May 30, 202426.8026.8026.8026.8026.80-
May 29, 202427.0427.0427.0427.0427.04-
May 28, 202426.0626.0626.0626.0626.06-
May 27, 202425.9025.9025.9025.9025.90-
May 24, 202425.0825.0825.0825.0825.08-
May 23, 202425.1425.1425.1425.1425.14-
May 22, 202424.2824.2824.2824.2824.28-
May 21, 202424.3224.3224.3224.3224.32-
May 20, 202424.8224.8224.8224.8224.82-
May 17, 202424.8424.8424.8424.8424.84-
May 16, 202425.3025.3025.3025.3025.30-
May 15, 202425.3025.3025.3025.3025.30-
May 14, 202424.9624.9624.9624.9624.96-
May 13, 202424.8424.8424.8424.8424.84-
May 10, 202424.9824.9824.9824.9824.98-
May 9, 202424.8024.8024.8024.8024.80-
May 8, 202420.5420.5420.5420.5420.54-
May 7, 202420.5220.5220.5220.5220.52-
May 6, 202420.6420.6420.6420.6420.64-
May 3, 202420.3220.3220.3220.3220.32-
May 2, 202419.4619.4619.4619.4619.46-
Apr 30, 202420.7820.7820.7820.7820.78-