Skip to main content
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
21.76
+1.09 (5.27%)
May 9, 2025, 3:46 PM - Market open

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.0021.9020.6021.67-4.84%175,210
May 8, 202522.1822.7019.9420.6720.673.04%602,154
May 7, 202519.7520.1619.3120.0620.061.57%366,727
May 6, 202519.7319.9619.2519.7519.75-2.66%248,829
May 5, 202520.4520.8719.8620.2920.29-2.97%321,166
May 2, 202519.9021.1319.8620.9120.917.73%374,748
May 1, 202519.5619.9519.1019.4119.413.08%311,757
Apr 30, 202518.1618.9217.9018.8318.83-1.41%315,395
Apr 29, 202518.6919.6218.5119.1019.100.32%383,597
Apr 28, 202519.2619.7218.6119.0419.04-2.01%342,826
Apr 25, 202519.2419.5018.4719.4319.43-0.46%400,214
Apr 24, 202517.9019.8017.8719.5219.5211.99%578,242
Apr 23, 202517.7118.3516.9917.4317.437.00%1,018,052
Apr 22, 202516.7017.0916.2816.2916.290.25%1,225,460
Apr 21, 202516.9817.3315.9016.2516.25-6.29%1,217,766
Apr 17, 202517.9318.5517.3117.3417.34-4.01%805,291
Apr 16, 202518.3318.4817.1618.0718.07-5.32%568,324
Apr 15, 202519.3820.3118.9519.0819.08-1.60%547,777
Apr 14, 202519.6819.9418.6219.3919.392.48%811,636
Apr 11, 202519.2819.4417.8018.9218.92-2.82%445,570
Apr 10, 202521.1221.5018.6519.4719.47-14.75%522,773
Apr 9, 202517.8023.0117.4122.8422.8427.88%695,274
Apr 8, 202520.6020.8017.3217.8617.86-7.53%689,268
Apr 7, 202517.3220.2816.7919.3219.324.52%743,109
Apr 4, 202518.4818.6516.3818.4818.48-8.38%1,097,795
Apr 3, 202523.5023.8720.0420.1720.17-21.40%986,490
Apr 2, 202524.1426.1124.1425.6625.663.01%281,465
Apr 1, 202524.8225.4624.1724.9124.910.20%394,756
Mar 31, 202525.0025.1123.6524.8624.86-4.49%338,624
Mar 28, 202526.8027.0025.6226.0326.03-2.62%408,542
Mar 27, 202527.0928.0626.4326.7326.73-2.76%499,003
Mar 26, 202527.7227.7926.9727.4927.49-1.19%375,127
Mar 25, 202526.8628.0026.4827.8227.823.11%348,007
Mar 24, 202527.4428.0926.9226.9826.982.62%341,737
Mar 21, 202526.0826.7525.7126.2926.29-1.61%713,809
Mar 20, 202526.7527.2126.4926.7226.72-2.09%203,911
Mar 19, 202526.9028.4026.6227.2927.291.64%350,516
Mar 18, 202527.0927.2626.7126.8526.85-2.75%302,809
Mar 17, 202526.6127.8326.3027.6127.613.60%348,086
Mar 14, 202526.3327.5526.0626.6526.653.78%400,407
Mar 13, 202526.4326.7025.2725.6825.68-2.02%354,542
Mar 12, 202526.9627.0425.5426.2126.211.24%393,294
Mar 11, 202525.4226.8624.1225.8925.892.01%622,964
Mar 10, 202526.3226.7525.1325.3825.38-7.54%487,567
Mar 7, 202526.6428.0125.7727.4527.452.39%462,278
Mar 6, 202526.3327.3125.5326.8126.81-2.58%526,930
Mar 5, 202527.7827.9926.5127.5227.52-1.54%792,674
Mar 4, 202527.1428.8326.6027.9527.951.16%1,473,008
Mar 3, 202531.1131.1127.4627.6327.63-8.75%777,309
Feb 28, 202530.0030.9929.2930.2830.280.10%605,375