Alpha and Omega Semiconductor Limited - AOSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.51	21.48	21.48	21.75	21.25	240,594
December 03, 2025	20.66	21.72	21.72	21.83	20.41	261,100
December 02, 2025	20.41	20.65	20.65	21.04	20.25	315,500
December 01, 2025	19.87	20	20	20.39	19.87	307,339
November 28, 2025	20.27	20.28	20.28	20.59	20	183,100
November 26, 2025	20.6	20.26	20.26	21.15	20.18	434,018
November 25, 2025	19.61	20.58	20.58	20.59	19.5	406,200
November 24, 2025	18.82	19.74	19.74	19.89	18.75	656,907
November 21, 2025	18.07	18.64	18.64	19.05	17.87	469,600
November 20, 2025	18.96	18.17	18.17	19.36	18.09	527,454
November 19, 2025	17.84	18.54	18.54	19.02	17.84	621,043
November 18, 2025	17.15	17.8	17.8	18	17.02	528,018
November 17, 2025	18.3	17.47	17.47	18.46	17.34	444,568
November 14, 2025	18.16	18.46	18.46	18.91	18.1	367,500
November 13, 2025	19.73	18.84	18.84	20.75	18.68	588,904
November 12, 2025	19.19	19	19	19.3	18.66	935,628
November 11, 2025	19.71	18.93	18.93	19.71	18.84	361,500
November 10, 2025	21.18	19.92	19.92	21.24	19.75	476,906
November 07, 2025	20.38	20.32	20.32	20.74	19.46	671,300
November 06, 2025	20.09	19.65	19.65	21.95	18.13	949,000
November 05, 2025	26.53	27.1	27.1	27.38	26.13	255,844
November 04, 2025	27.48	26.3	26.3	27.77	26.2	170,931
November 03, 2025	28.33	28.4	28.4	28.83	27.57	206,498
October 31, 2025	28.05	28.06	28.06	28.26	27.58	201,001
October 30, 2025	28.46	28.1	28.1	28.85	27.8	175,114
October 29, 2025	30.23	28.69	28.69	30.31	28.34	222,839
October 28, 2025	30.48	29.74	29.74	30.52	29.61	105,740
October 27, 2025	30.85	30.55	30.55	31.38	30.39	153,391
October 24, 2025	30.36	30.25	30.25	30.93	29.99	177,300
October 23, 2025	28.61	29.32	29.32	29.55	28.21	241,629
October 22, 2025	30.19	28.58	28.58	31.33	28.1	277,217
October 21, 2025	31.76	31.32	31.32	32.07	31.02	191,500
October 20, 2025	30.76	31.95	31.95	33.01	30.76	333,300
October 17, 2025	30.35	30.46	30.46	31.11	30	269,210
October 16, 2025	31.61	30.99	30.99	31.9	30.8	309,427
October 15, 2025	31.07	31.24	31.24	31.94	30.64	319,253
October 14, 2025	28.71	30.13	30.13	31.31	28.52	384,700
October 13, 2025	27.04	29.43	29.43	30	26.85	415,840
October 10, 2025	28.37	25.66	25.66	28.47	25.63	214,601
October 09, 2025	27.92	28.4	28.4	28.52	27.07	174,301
October 08, 2025	27.14	27.93	27.93	28.35	27	185,807
October 07, 2025	28.38	27.08	27.08	28.83	26.99	193,900
October 06, 2025	28.91	28.04	28.04	29.22	27.91	218,145
October 03, 2025	27.74	28.22	28.22	29.06	27.39	342,876
October 02, 2025	27.49	27.39	27.39	27.8	26.77	369,700
October 01, 2025	27.96	26.99	26.99	27.96	26.89	320,600
September 30, 2025	27.83	27.96	27.96	28.16	27.19	251,232
September 29, 2025	28.79	27.71	27.71	28.86	27.54	206,824
September 26, 2025	28.8	28.47	28.47	28.8	28.03	168,800
September 25, 2025	29.4	28.75	28.75	29.43	28.45	191,369
September 24, 2025	29.78	30.13	30.13	30.51	29.04	203,043
September 23, 2025	30.94	29.91	29.91	31.56	29.67	189,026
September 22, 2025	28.88	30.69	30.69	30.91	28.48	277,649
September 19, 2025	29.55	28.62	28.62	29.55	28.35	453,515
September 18, 2025	29.54	29.47	29.47	29.6	28.79	258,800
September 17, 2025	28.32	28.1	28.1	29.27	27.66	265,700
September 16, 2025	29.41	28.49	28.49	29.68	28.16	271,900
September 15, 2025	28.43	29.39	29.39	29.76	28.17	242,700
September 12, 2025	29.19	28.43	28.43	29.21	28.32	145,000
September 11, 2025	28.71	29.16	29.16	29.25	28.71	176,422

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ