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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ