Skip to main content
logo
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
28.84
+2.12 (7.93%)
At close: Aug 22, 2025, 4:00 PM
28.60
-0.24 (-0.83%)
After-hours: Aug 22, 2025, 6:44 PM EDT

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202527.0028.9827.0028.8428.847.93%215,936
Aug 21, 202525.9426.7425.6026.7226.721.67%170,197
Aug 20, 202526.3226.6825.3026.2826.28-0.44%271,826
Aug 19, 202526.5726.8025.9626.4026.40-0.13%176,863
Aug 18, 202526.5026.9226.3026.4326.43-0.26%170,963
Aug 15, 202527.0127.0126.1526.5026.50-2.07%150,103
Aug 14, 202526.8627.2226.4727.0627.06-2.17%169,266
Aug 13, 202527.4627.9427.0427.6627.661.32%185,394
Aug 12, 202525.8327.8025.5927.3027.307.99%254,438
Aug 11, 202526.0426.2025.1325.2825.28-2.13%260,616
Aug 8, 202524.6225.8324.1225.8325.834.62%301,079
Aug 7, 202524.2125.2820.6724.6924.69-5.76%695,892
Aug 6, 202526.0226.4825.3226.2026.200.50%199,100
Aug 5, 202526.3226.5725.4026.0726.07-0.23%174,044
Aug 4, 202525.2826.1624.9426.1326.135.28%199,717
Aug 1, 202524.9225.3424.0124.8224.82-2.55%297,142
Jul 31, 202526.6626.6924.9725.4725.47-5.70%337,078
Jul 30, 202527.8828.0026.5727.0127.01-1.46%176,165
Jul 29, 202528.4428.8527.1027.4127.41-2.32%146,066
Jul 28, 202527.7528.4227.6028.0628.062.82%185,644
Jul 25, 202527.4727.5526.9227.2927.29-0.69%127,613
Jul 24, 202528.5028.5027.3427.4827.48-3.65%174,701
Jul 23, 202528.2228.6327.7828.5228.520.92%202,484
Jul 22, 202528.7129.1627.2928.2628.26-2.18%201,844
Jul 21, 202528.8430.0628.8428.8928.890.84%267,470
Jul 18, 202528.5628.9327.8628.6528.651.67%194,186
Jul 17, 202527.5528.3927.1928.1828.182.06%202,302
Jul 16, 202527.2727.7426.4527.6127.611.73%201,125
Jul 15, 202528.1928.9427.1127.1427.141.31%207,533
Jul 14, 202527.2127.2125.9526.7926.79-3.08%216,069
Jul 11, 202527.9928.4427.2627.6427.64-1.43%289,774
Jul 10, 202527.9028.9027.5128.0428.041.56%238,441
Jul 9, 202528.0028.4627.1027.6127.61-1.29%218,073
Jul 8, 202526.9228.4426.9227.9727.975.27%235,872
Jul 7, 202527.0527.6626.4126.5726.57-4.41%177,655
Jul 3, 202528.2228.2227.5027.8027.800.31%104,447
Jul 2, 202526.6427.7826.6427.7127.714.37%225,305
Jul 1, 202525.1926.9325.0126.5526.553.47%238,990
Jun 30, 202525.9226.7225.1325.6625.66-0.19%272,174
Jun 27, 202526.0026.1525.1425.7125.71-0.35%471,519
Jun 26, 202525.4525.9725.2925.8025.801.69%273,795
Jun 25, 202525.5825.7624.7525.3725.37-0.16%228,344
Jun 24, 202524.9425.6324.6925.4125.414.18%281,809
Jun 23, 202523.8024.4523.5424.3924.391.12%188,329
Jun 20, 202524.7024.7023.7224.1224.12-1.15%629,706
Jun 18, 202523.8824.8723.8324.4024.402.52%224,753
Jun 17, 202523.3324.2922.7923.8023.800.51%220,487
Jun 16, 202523.3224.2322.9023.6823.684.36%333,322
Jun 13, 202523.8824.2822.6522.6922.69-8.51%388,927
Jun 12, 202524.6125.0924.2224.8024.80-1.12%232,853