AOSL(AOSL)
AOSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $35.03 | $35.85 | $34.77 | $34.92 | 84,802 |
| 8/10/2026 | $35.90 | $36.47 | $34.26 | $34.56 | 595,951 |
| 8/7/2026 | $34.40 | $36.28 | $34.07 | $36.08 | 442,400 |
| 8/6/2026 | $32.53 | $34.64 | $31.08 | $33.33 | 328,090 |
| 8/5/2026 | $33.12 | $34.14 | $32.48 | $32.54 | 456,400 |
| 8/4/2026 | $33.80 | $34.31 | $32.40 | $33.78 | 513,296 |
| 8/3/2026 | $31.05 | $32.69 | $30.47 | $31.47 | 394,300 |
| 7/31/2026 | $32.61 | $33.15 | $30.78 | $31.74 | 349,600 |
| 7/30/2026 | $29.52 | $31.25 | $29.10 | $31.11 | 465,424 |
| 7/29/2026 | $28.76 | $29.56 | $27.01 | $27.70 | 850,434 |
| 7/28/2026 | $28.93 | $29.65 | $27.17 | $28.85 | 702,766 |
| 7/27/2026 | $31.33 | $31.55 | $28.82 | $30.82 | 632,021 |
| 7/24/2026 | $33.37 | $33.37 | $30.78 | $30.85 | 669,900 |
| 7/23/2026 | $33.76 | $34.75 | $33.24 | $33.81 | 404,100 |
| 7/22/2026 | $33.92 | $35.43 | $33.91 | $34.75 | 422,256 |
| 7/21/2026 | $33.28 | $35.11 | $32.74 | $34.99 | 548,900 |
| 7/20/2026 | $31.88 | $32.08 | $30.88 | $31.41 | 495,200 |
| 7/17/2026 | $29.51 | $32.20 | $28.79 | $31.27 | 871,933 |
| 7/16/2026 | $33.99 | $34.39 | $30.47 | $30.71 | 1.18M |
| 7/15/2026 | $35.31 | $36.07 | $32.40 | $35.35 | 1.36M |
| 7/14/2026 | $37.05 | $37.07 | $34.28 | $34.81 | 385,440 |
| 7/13/2026 | $35.72 | $36.40 | $34.30 | $34.69 | 473,841 |
| 7/10/2026 | $37.33 | $38.02 | $36.43 | $37.56 | 277,800 |
| 7/9/2026 | $39.71 | $40.19 | $37.86 | $37.98 | 546,373 |
| 7/8/2026 | $34.73 | $37.56 | $34.59 | $37.37 | 767,312 |
| 7/7/2026 | $35.11 | $35.73 | $33.60 | $34.77 | 864,504 |
| 7/6/2026 | $38.30 | $40.17 | $38.04 | $38.24 | 534,711 |
| 7/2/2026 | $43.72 | $44.12 | $36.73 | $37.11 | 781,105 |
| 7/1/2026 | $45.32 | $45.38 | $42.80 | $43.52 | 575,400 |
| 6/30/2026 | $45.63 | $47.89 | $45.23 | $47.33 | 549,852 |
| 6/29/2026 | $43.57 | $45.79 | $40.64 | $45.21 | 691,200 |
| 6/26/2026 | $42.76 | $44.21 | $41.70 | $43.99 | 1.13M |
| 6/25/2026 | $46.64 | $46.82 | $42.25 | $45.70 | 651,330 |
| 6/24/2026 | $45.22 | $45.22 | $40.82 | $41.98 | 709,047 |
| 6/23/2026 | $44.02 | $47.62 | $43.83 | $45.07 | 644,422 |
| 6/22/2026 | $50.13 | $51.36 | $48.10 | $49.36 | 720,900 |
| 6/18/2026 | $45.54 | $49.13 | $45.54 | $48.04 | 2.93M |
| 6/17/2026 | $46.50 | $47.78 | $43.00 | $43.15 | 618,100 |
| 6/16/2026 | $47.09 | $49.30 | $44.91 | $45.17 | 720,131 |
| 6/15/2026 | $48.40 | $49.09 | $46.78 | $47.36 | 586,023 |
| 6/12/2026 | $43.91 | $46.11 | $43.01 | $45.21 | 494,170 |
| 6/11/2026 | $39.56 | $43.44 | $39.25 | $43.33 | 644,417 |
| 6/10/2026 | $40.56 | $42.30 | $37.78 | $38.61 | 959,835 |
| 6/9/2026 | $45.69 | $45.69 | $37.79 | $41.03 | 992,904 |
| 6/8/2026 | $44.90 | $46.50 | $43.08 | $44.20 | 1.03M |
| 6/5/2026 | $48.10 | $48.10 | $41.91 | $42.01 | 1.11M |
| 6/4/2026 | $49.01 | $52.47 | $47.38 | $50.25 | 868,500 |
| 6/3/2026 | $53.68 | $54.34 | $48.00 | $52.72 | 1.35M |
| 6/2/2026 | $45.50 | $53.38 | $45.50 | $53.32 | 1.57M |
| 6/1/2026 | $43.92 | $46.66 | $43.13 | $43.88 | 777,200 |
| 5/29/2026 | $49.45 | $49.95 | $44.66 | $45.35 | 942,147 |
| 5/28/2026 | $48.47 | $51.35 | $44.92 | $49.34 | 1.12M |
| 5/27/2026 | $50.83 | $51.14 | $46.00 | $48.86 | 1.58M |
| 5/26/2026 | $44.98 | $49.21 | $44.11 | $47.89 | 1.81M |
| 5/22/2026 | $39.50 | $42.70 | $39.14 | $41.72 | 933,111 |
| 5/21/2026 | $40.05 | $41.27 | $38.75 | $39.11 | 688,800 |
| 5/20/2026 | $39.40 | $40.96 | $38.72 | $40.60 | 593,300 |
| 5/19/2026 | $37.03 | $39.48 | $36.35 | $38.62 | 605,694 |
| 5/18/2026 | $40.89 | $41.69 | $37.72 | $38.53 | 852,800 |
| 5/15/2026 | $38.74 | $39.36 | $37.50 | $38.87 | 703,020 |
| 5/14/2026 | $41.42 | $41.97 | $39.98 | $41.10 | 594,846 |
| 5/13/2026 | $39.85 | $43.60 | $38.73 | $41.59 | 1.46M |