Skip to main content
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
27.71
-0.76 (-2.67%)
At close: Sep 29, 2025, 4:00 PM EDT
27.64
-0.07 (-0.25%)
After-hours: Sep 29, 2025, 6:58 PM EDT

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202528.7928.8627.5427.71--2.67%205,828
Sep 26, 202528.8028.8028.0328.4728.47-0.97%168,792
Sep 25, 202529.4029.4328.4528.7528.75-4.58%199,773
Sep 24, 202529.7830.5129.0530.1330.130.74%203,043
Sep 23, 202530.9431.5629.6729.9129.91-2.54%189,026
Sep 22, 202528.8830.9128.4830.6930.697.23%277,649
Sep 19, 202529.5529.5528.3528.6228.62-2.88%453,715
Sep 18, 202529.5429.6028.7929.4729.474.88%258,801
Sep 17, 202528.3229.2727.6628.1028.10-1.37%265,720
Sep 16, 202529.4129.6828.1628.4928.49-3.06%271,854
Sep 15, 202528.4329.7628.1729.3929.393.38%242,685
Sep 12, 202529.1929.2128.3228.4328.43-2.50%144,961
Sep 11, 202528.7129.2528.7129.1629.161.96%176,422
Sep 10, 202528.3129.4927.6828.6028.602.55%213,940
Sep 9, 202528.4128.4127.7227.8927.89-2.35%164,856
Sep 8, 202528.1028.5627.4428.5628.562.18%292,000
Sep 5, 202528.5128.7127.6527.9527.95-303,859
Sep 4, 202527.6228.1727.2127.9527.950.58%256,974
Sep 3, 202528.2628.6727.4727.7927.79-1.66%211,745
Sep 2, 202527.8128.3327.4928.2628.26-1.77%197,786
Aug 29, 202529.6929.7728.4228.7728.77-3.84%230,130
Aug 28, 202529.7630.3029.2729.9229.921.05%216,441
Aug 27, 202528.9629.7928.9529.6129.611.58%172,871
Aug 26, 202528.2429.1928.2429.1529.153.77%198,046
Aug 25, 202528.8428.9127.9628.0928.09-2.60%166,282
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