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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.31	28.6	28.6	29.49	27.68	213,940
September 09, 2025	28.41	27.89	27.89	28.41	27.72	164,900
September 08, 2025	28.1	28.56	28.56	28.56	27.44	292,000
September 05, 2025	28.51	27.95	27.95	28.71	27.65	303,900
September 04, 2025	27.62	27.95	27.95	28.17	27.21	257,000
September 03, 2025	28.26	27.79	27.79	28.67	27.47	211,764
September 02, 2025	27.81	28.26	28.26	28.33	27.49	197,800
August 29, 2025	29.69	28.77	28.77	29.77	28.42	230,130
August 28, 2025	29.76	29.92	29.92	30.3	29.27	216,441
August 27, 2025	28.96	29.61	29.61	29.79	28.95	172,900
August 26, 2025	28.24	29.15	29.15	29.19	28.24	198,046
August 25, 2025	28.84	28.09	28.09	28.91	27.96	166,300
August 22, 2025	27	28.84	28.84	28.98	27	215,936
August 21, 2025	25.94	26.72	26.72	26.74	25.6	170,200
August 20, 2025	26.32	26.28	26.28	26.68	25.3	271,826
August 19, 2025	26.57	26.4	26.4	26.8	25.96	176,900
August 18, 2025	26.5	26.43	26.43	26.92	26.3	171,000
August 15, 2025	27.01	26.5	26.5	27.01	26.15	150,103
August 14, 2025	26.86	27.06	27.06	27.22	26.47	169,300
August 13, 2025	27.46	27.66	27.66	27.94	27.04	185,400
August 12, 2025	25.83	27.3	27.3	27.8	25.59	254,438
August 11, 2025	26.04	25.28	25.28	26.2	25.13	260,616
August 08, 2025	24.62	25.83	25.83	25.83	24.12	301,100
August 07, 2025	24.21	24.69	24.69	25.28	20.67	695,892
August 06, 2025	26.02	26.2	26.2	26.48	25.32	199,100
August 05, 2025	26.32	26.07	26.07	26.57	25.4	174,044
August 04, 2025	25.28	26.13	26.13	26.16	24.94	199,717
August 01, 2025	24.92	24.82	24.82	25.34	24.01	297,142
July 31, 2025	26.66	25.47	25.47	26.69	24.97	337,078
July 30, 2025	27.88	27.01	27.01	28	26.57	176,200
July 29, 2025	28.44	27.41	27.41	28.85	27.1	146,066
July 28, 2025	27.75	28.06	28.06	28.42	27.6	185,644
July 25, 2025	27.47	27.29	27.29	27.55	26.92	127,613
July 24, 2025	28.5	27.48	27.48	28.5	27.34	174,701
July 23, 2025	28.22	28.52	28.52	28.63	27.78	202,500
July 22, 2025	28.71	28.26	28.26	29.16	27.29	201,844
July 21, 2025	28.84	28.89	28.89	30.06	28.84	267,470
July 18, 2025	28.56	28.65	28.65	28.93	27.86	194,200
July 17, 2025	27.55	28.18	28.18	28.39	27.19	202,302
July 16, 2025	27.27	27.61	27.61	27.74	26.45	201,125
July 15, 2025	28.19	27.14	27.14	28.94	27.11	207,533
July 14, 2025	27.21	26.79	26.79	27.21	25.95	216,069
July 11, 2025	27.99	27.64	27.64	28.44	27.26	289,800
July 10, 2025	27.9	28.04	28.04	28.9	27.51	238,441
July 09, 2025	28	27.61	27.61	28.46	27.1	218,100
July 08, 2025	26.92	27.97	27.97	28.44	26.92	235,900
July 07, 2025	27.05	26.57	26.57	27.66	26.41	177,655
July 03, 2025	28.22	27.8	27.8	28.22	27.5	104,447

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ