UK markets closed

Alpha & Omega Semiconductor Ltd (AOY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
20.32+0.86 (+4.42%)
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.3220.3220.3220.3220.3212
02 May 202419.4619.4619.4619.4619.46-
30 Apr 202420.7820.7820.7820.7820.78-
29 Apr 202420.5620.5620.5620.5620.56-
26 Apr 202419.9019.9019.9019.9019.90-
25 Apr 202419.5719.5719.5719.5719.57-
24 Apr 202418.7118.7118.7118.7118.71-
23 Apr 202418.3818.3818.3818.3818.38-
22 Apr 202418.2218.2218.2218.2218.22-
19 Apr 202418.5118.5118.5118.5118.51-
18 Apr 202419.2019.2019.2019.2019.20-
17 Apr 202419.9319.9319.9319.9319.93-
16 Apr 202419.9919.9919.9919.9919.99-
15 Apr 202420.3220.3220.3220.3220.32-
12 Apr 202421.1821.1821.1821.1821.18-
11 Apr 202420.5420.5420.5420.5420.54-
10 Apr 202421.1621.1621.1621.1621.16-
09 Apr 202420.9220.9220.9220.9220.92-
08 Apr 202420.5620.5620.5620.5620.56-
05 Apr 202420.8820.8820.8820.8820.88-
04 Apr 202420.8620.8620.8620.8620.86-
03 Apr 202419.9319.9319.9319.9319.93-
02 Apr 202420.3820.3820.3820.3820.38-
28 Mar 202420.0220.0220.0220.0220.02-
27 Mar 202419.3519.3519.3519.3519.35-
26 Mar 202419.7219.7219.7219.7219.72-
25 Mar 202419.8619.8619.8619.8619.86-
22 Mar 202420.3720.3720.3720.3720.37-
21 Mar 202419.3519.3519.3519.3519.35-
20 Mar 202418.9518.9518.9518.9518.95-
19 Mar 202419.1619.1619.1619.1619.16-
18 Mar 202419.6719.6719.6719.6719.67-
15 Mar 202419.7119.7119.7119.7119.71-
14 Mar 202420.4420.4420.4420.4420.44-
13 Mar 202421.2221.2221.2221.2221.22-
12 Mar 202421.4421.4421.4421.4421.44-
11 Mar 202421.8021.8021.8021.8021.80-
08 Mar 202422.2422.2422.2422.2422.24-
07 Mar 202420.8520.8520.8520.8520.85-
06 Mar 202420.3220.3220.3220.3220.32-
05 Mar 202420.7520.7520.7520.7520.75-
04 Mar 202420.8520.8520.8520.8520.85-
01 Mar 202420.1320.1320.1320.1320.13-
29 Feb 202419.7819.7819.7819.7819.78-
28 Feb 202420.1120.1120.1120.1120.11-
27 Feb 202420.2420.2420.2420.2420.24-
26 Feb 202419.9319.9319.9319.9319.93-
23 Feb 202420.2220.2220.2220.2220.22-
22 Feb 202420.2420.2420.2420.2420.24-
21 Feb 202420.3620.3620.3620.3620.36-
20 Feb 202420.7520.7520.7520.7520.75-
19 Feb 202420.6020.6020.6020.6020.60-
16 Feb 202421.1121.1121.1121.1121.11-
15 Feb 202421.1721.1721.1721.1721.17-
14 Feb 202420.5420.5420.5420.5420.54-
13 Feb 202421.7421.7421.7421.7421.74-
12 Feb 202421.5321.5321.5321.5321.53-
09 Feb 202420.6720.6720.6720.6720.67-
08 Feb 202421.1321.1321.1321.1321.13-
07 Feb 202423.5223.5223.5223.5223.52-
06 Feb 202424.0124.0124.0124.0124.01-
05 Feb 202423.1323.1323.1323.1323.13-
02 Feb 202423.5823.5823.5823.5823.58-
01 Feb 202423.5423.5423.5423.5423.54-
31 Jan 202424.1824.1824.1824.1824.18-
30 Jan 202425.1925.1925.1925.1925.19-
29 Jan 202424.4424.4424.4424.4424.44-
26 Jan 202425.9025.9025.9025.9025.90-
25 Jan 202425.6325.6325.6325.6325.63-
24 Jan 202426.1926.1926.1926.1926.19-
23 Jan 202425.5525.5525.5525.5525.55-
22 Jan 202425.0225.0225.0225.0225.02-
19 Jan 202424.8324.8324.8324.8324.83-
18 Jan 202423.8423.8423.8423.8423.84-
17 Jan 202423.7823.7823.7823.7823.78-
16 Jan 202424.1224.1224.1224.1224.12-
15 Jan 202423.9423.9423.9423.9423.94-
12 Jan 202423.9423.9423.9423.9423.94-
11 Jan 202423.5923.5923.5923.5923.59-
10 Jan 202423.9723.9723.9723.9723.97-
09 Jan 202424.1524.1524.1524.1524.15-
08 Jan 202423.7123.7123.7123.7123.71-
05 Jan 202424.1524.1524.1524.1524.15-
04 Jan 202425.5825.5825.5825.5825.58-
03 Jan 202424.7124.7124.7124.7124.71-
02 Jan 202423.4223.4223.4223.4223.42-
29 Dec 202323.7623.9423.7623.7823.78-
28 Dec 202323.6123.6123.6123.6123.61-
27 Dec 202323.7523.7523.7523.7523.75-
22 Dec 202323.0223.0223.0223.0223.02-
21 Dec 202322.7622.7622.7622.7622.76-
20 Dec 202322.7422.7422.7422.7422.74-
19 Dec 202322.4322.4322.4322.4322.43-
18 Dec 202322.6222.6222.6222.6222.62-
15 Dec 202322.9422.9422.9422.9422.94-
14 Dec 202322.2022.2022.2022.2022.20-
13 Dec 202321.5521.5521.5521.5521.55-
12 Dec 202321.1621.1621.1621.1621.16-
11 Dec 202320.9020.9020.9020.9020.90-
08 Dec 202320.7720.7720.7720.7720.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...