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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	26.64	27.71	27.71	27.78	26.64	225,305
July 01, 2025	25.19	26.55	26.55	26.93	25.01	239,000
June 30, 2025	25.92	25.66	25.66	26.72	25.13	272,200
June 27, 2025	26	25.71	25.71	26.15	25.14	471,519
June 26, 2025	25.45	25.8	25.8	25.97	25.29	273,800
June 25, 2025	25.58	25.37	25.37	25.76	24.75	228,344
June 24, 2025	24.94	25.41	25.41	25.63	24.69	281,809
June 23, 2025	23.8	24.39	24.39	24.45	23.54	188,329
June 20, 2025	24.7	24.12	24.12	24.7	23.72	629,706
June 18, 2025	23.88	24.4	24.4	24.87	23.83	224,753
June 17, 2025	23.33	23.8	23.8	24.29	22.79	220,487
June 16, 2025	23.32	23.68	23.68	24.23	22.89	333,322
June 13, 2025	23.88	22.69	22.69	24.28	22.65	388,927
June 12, 2025	24.61	24.8	24.8	25.09	24.22	232,900
June 11, 2025	25.4	25.08	25.08	25.55	24.85	428,135
June 10, 2025	24.7	24.99	24.99	25.59	24.45	314,815
June 09, 2025	23.46	24.51	24.51	24.63	23.45	401,841
June 06, 2025	23.08	22.97	22.97	23.68	22.66	277,400
June 05, 2025	24.23	22.8	22.8	24.23	22.66	259,527
June 04, 2025	23.36	23.42	23.42	23.83	22.73	327,000
June 03, 2025	21.57	22.95	22.95	23.18	21.14	1.01M
June 02, 2025	21.19	21.35	21.35	21.45	20.66	286,745
May 30, 2025	21.02	21.22	21.22	21.34	20.27	450,300
May 29, 2025	22.34	21.38	21.38	22.51	21.2	392,035
May 28, 2025	21.38	21.53	21.53	21.7	20.36	526,131
May 27, 2025	21.49	21.58	21.58	21.96	20.94	384,000
May 23, 2025	20.12	20.73	20.73	20.81	20.12	633,499
May 22, 2025	21.19	21.11	21.11	21.59	20.95	223,748
May 21, 2025	22.07	21.25	21.25	22.35	21.1	255,422

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ