AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	20.60	21.15	20.18	20.28	-	-1.46%	286,472
Nov 25, 2025	19.61	20.59	19.50	20.58	20.58	4.26%	406,189
Nov 24, 2025	18.82	19.89	18.75	19.74	19.74	5.90%	656,907
Nov 21, 2025	18.07	19.05	17.87	18.64	18.64	2.59%	469,554
Nov 20, 2025	18.96	19.36	18.09	18.17	18.17	-2.00%	527,454
Nov 19, 2025	17.84	19.03	17.84	18.54	18.54	4.16%	621,043
Nov 18, 2025	17.15	18.00	17.02	17.80	17.80	1.89%	528,018
Nov 17, 2025	18.30	18.46	17.34	17.47	17.47	-5.36%	444,568
Nov 14, 2025	18.16	18.91	18.10	18.46	18.46	-2.02%	367,496
Nov 13, 2025	19.73	20.75	18.68	18.84	18.84	-0.84%	588,904
Nov 12, 2025	19.19	19.30	18.66	19.00	19.00	0.37%	935,628
Nov 11, 2025	19.71	19.71	18.84	18.93	18.93	-4.97%	361,482
Nov 10, 2025	21.18	21.24	19.75	19.92	19.92	-1.97%	476,906
Nov 7, 2025	20.38	20.74	19.46	20.32	20.32	3.41%	671,276
Nov 6, 2025	20.09	21.95	18.13	19.65	19.65	-27.49%	948,972
Nov 5, 2025	26.53	27.38	26.13	27.10	27.10	3.04%	255,844
Nov 4, 2025	27.48	27.77	26.20	26.30	26.30	-7.39%	170,931
Nov 3, 2025	28.33	28.83	27.57	28.40	28.40	1.21%	206,498
Oct 31, 2025	28.05	28.26	27.58	28.06	28.06	-0.14%	201,001
Oct 30, 2025	28.46	28.85	27.80	28.10	28.10	-2.06%	175,114
Oct 29, 2025	30.23	30.31	28.34	28.69	28.69	-3.53%	222,839
Oct 28, 2025	30.48	30.52	29.61	29.74	29.74	-2.65%	105,740
Oct 27, 2025	30.85	31.38	30.39	30.55	30.55	0.99%	153,391
Oct 24, 2025	30.36	30.93	29.99	30.25	30.25	3.17%	177,294
Oct 23, 2025	28.61	29.55	28.21	29.32	29.32	2.61%	241,629
Oct 22, 2025	30.19	31.33	28.10	28.58	28.58	-8.76%	277,217
Oct 21, 2025	31.76	32.07	31.02	31.32	31.32	-1.97%	191,498
Oct 20, 2025	30.76	33.01	30.76	31.95	31.95	4.89%	333,265
Oct 17, 2025	30.35	31.11	30.00	30.46	30.46	-1.71%	269,210
Oct 16, 2025	31.61	31.90	30.80	30.99	30.99	-0.80%	309,427
Oct 15, 2025	31.07	31.94	30.64	31.24	31.24	3.68%	319,253
Oct 14, 2025	28.71	31.31	28.52	30.13	30.13	2.38%	384,697
Oct 13, 2025	27.04	30.00	26.85	29.43	29.43	14.69%	415,840
Oct 10, 2025	28.37	28.47	25.63	25.66	25.66	-9.65%	214,601
Oct 9, 2025	27.92	28.52	27.07	28.40	28.40	1.68%	174,301
Oct 8, 2025	27.14	28.35	27.00	27.93	27.93	3.14%	185,807
Oct 7, 2025	28.38	28.83	26.99	27.08	27.08	-3.42%	193,870
Oct 6, 2025	28.91	29.22	27.91	28.04	28.04	-0.64%	218,145
Oct 3, 2025	27.74	29.06	27.39	28.22	28.22	3.03%	342,997
Oct 2, 2025	27.49	27.80	26.77	27.39	27.39	1.48%	369,671
Oct 1, 2025	27.96	27.96	26.89	26.99	26.99	-3.47%	320,570
Sep 30, 2025	27.83	28.16	27.19	27.96	27.96	0.90%	251,232
Sep 29, 2025	28.79	28.86	27.54	27.71	27.71	-2.67%	206,824
Sep 26, 2025	28.80	28.80	28.03	28.47	28.47	-0.97%	168,792
Sep 25, 2025	29.40	29.43	28.45	28.75	28.75	-4.58%	199,773
Sep 24, 2025	29.78	30.51	29.05	30.13	30.13	0.74%	203,043
Sep 23, 2025	30.94	31.56	29.67	29.91	29.91	-2.54%	189,026
Sep 22, 2025	28.88	30.91	28.48	30.69	30.69	7.23%	277,649
Sep 19, 2025	29.55	29.55	28.35	28.62	28.62	-2.88%	453,715
Sep 18, 2025	29.54	29.60	28.79	29.47	29.47	4.88%	258,801