Get the Stockscreener App
27.96
0.90%
0.25
Alpha Omega Semiconductor Ltd Stock (AOSL) Price History
The historical daily chart and data for Alpha Omega Semiconductor Ltd stock (AOSL), show that the latest closing stock price as of September 30, 2025, is $27.96.
- Alpha Omega Semiconductor Ltd all-time high stock price is $69.99, occurred on March 30, 2022.
- The lowest Alpha Omega Semiconductor Ltd stock price recorded was $5.84 on March 23, 2020. Since then, Alpha Omega Semiconductor Ltd's stock price has risen over 378.77% to $27.96 now.
- The 52-week high stock price for AOSL is $53.29, representing a 90.59% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AOSL is $15.89, indicating a -43.15% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Alpha Omega Semiconductor Ltd (AOSL) stock in the beginning of 2024 was $62.25. The stock closed the year at $28.57, a loss of over -54.10% for the year.
The table below shows more information about AOSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $28.16 | $27.19 | $0.97 | 251,221.0 | +0.90% |
| Sep 29, 2025 | $28.86 | $27.54 | $1.32 | 205,828.0 | -2.67% |
| Sep 26, 2025 | $28.80 | $28.03 | $0.77 | 172,753.0 | -0.97% |
| Sep 25, 2025 | $29.43 | $28.45 | $0.98 | 199,715.0 | -4.58% |
| Sep 24, 2025 | $30.51 | $29.04 | $1.47 | 203,043.0 | +0.74% |
| Sep 23, 2025 | $31.56 | $29.67 | $1.89 | 188,888.0 | -2.54% |
| Sep 22, 2025 | $30.91 | $28.48 | $2.43 | 277,445.0 | +7.23% |
| Sep 19, 2025 | $29.55 | $28.34 | $1.21 | 453,458.0 | -2.88% |
| Sep 18, 2025 | $29.60 | $28.79 | $0.81 | 258,795.0 | +4.88% |
| Sep 17, 2025 | $29.27 | $27.66 | $1.61 | 265,706.0 | -1.37% |
| Sep 16, 2025 | $29.68 | $28.16 | $1.52 | 271,854.0 | -3.06% |
| Sep 15, 2025 | $29.76 | $28.16 | $1.60 | 241,533.0 | +3.38% |
| Sep 12, 2025 | $29.21 | $28.32 | $0.895 | 144,961.0 | -2.50% |
| Sep 11, 2025 | $29.25 | $28.71 | $0.54 | 176,280.0 | +1.96% |
| Sep 10, 2025 | $29.49 | $27.68 | $1.81 | 213,935.0 | +2.55% |
| Sep 09, 2025 | $28.41 | $27.72 | $0.69 | 164,844.0 | -2.35% |
| Sep 08, 2025 | $28.56 | $27.44 | $1.12 | 253,564.0 | +2.18% |
| Sep 05, 2025 | $28.71 | $27.65 | $1.06 | 303,859.0 | +0.00% |
| Sep 04, 2025 | $28.17 | $27.21 | $0.96 | 256,947.0 | +0.58% |
| Sep 03, 2025 | $28.67 | $27.46 | $1.21 | 211,745.0 | -1.66% |
Alpha Omega Semiconductor Ltd Stock (AOSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Omega Semiconductor Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AOSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Omega Semiconductor Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Omega Semiconductor Ltd Stock (AOSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $31.56 | $27.19 | $4.37 | 5,165,321.0 | -2.82% |
| Aug, 2025 | $30.30 | $20.67 | $9.63 | 4,874,529.0 | +12.96% |
| Jul, 2025 | $30.06 | $24.97 | $5.09 | 4,485,452.0 | -0.74% |
| Jun, 2025 | $26.72 | $20.66 | $6.06 | 7,034,232.0 | +20.92% |
| May, 2025 | $25.19 | $19.10 | $6.09 | 7,746,293.0 | +12.69% |
| Apr, 2025 | $26.11 | $15.89 | $10.22 | 13,994,221.0 | -24.26% |
| Mar, 2025 | $31.11 | $23.65 | $7.46 | 9,805,644.0 | -17.90% |
| Feb, 2025 | $46.65 | $29.29 | $17.36 | 14,609,094.0 | -21.19% |
| Jan, 2025 | $44.91 | $33.63 | $11.28 | 11,136,953.0 | +3.75% |
Alpha Omega Semiconductor Ltd Stock (AOSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.29 | $36.00 | $17.29 | 19,507,572.0 | -10.97% |
| Nov, 2024 | $45.70 | $25.97 | $19.73 | 15,006,468.0 | +25.51% |
| Oct, 2024 | $39.29 | $32.70 | $6.59 | 3,369,368.0 | -10.99% |
| Sep, 2024 | $41.02 | $31.73 | $9.29 | 5,956,954.0 | -11.22% |
| Aug, 2024 | $43.87 | $31.93 | $11.94 | 7,437,938.0 | +0.99% |
| Jul, 2024 | $47.45 | $36.60 | $10.85 | 11,071,397.0 | +10.78% |
| Jun, 2024 | $37.88 | $27.90 | $9.98 | 6,751,352.0 | +27.50% |
| May, 2024 | $30.58 | $20.96 | $9.61 | 4,065,433.0 | +34.02% |
| Apr, 2024 | $23.73 | $19.38 | $4.35 | 2,081,850.0 | -0.77% |
| Mar, 2024 | $25.01 | $20.36 | $4.65 | 2,388,615.0 | +0.64% |
| Feb, 2024 | $26.18 | $21.37 | $4.81 | 3,562,366.0 | -14.65% |
| Jan, 2024 | $29.11 | $25.45 | $3.66 | 3,357,921.0 | -1.53% |
Alpha Omega Semiconductor Ltd Stock (AOSL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.82 | $21.08 | $5.74 | 3,425,690.0 | +21.83% |
| Nov, 2023 | $26.09 | $20.03 | $6.06 | 2,949,896.0 | -9.82% |
| Oct, 2023 | $30.49 | $22.73 | $7.76 | 2,907,274.0 | -20.51% |
| Sep, 2023 | $31.92 | $28.05 | $3.87 | 2,924,136.0 | -5.42% |
| Aug, 2023 | $35.40 | $29.78 | $5.62 | 3,847,042.0 | -4.05% |
| Jul, 2023 | $33.15 | $30.23 | $2.92 | 2,931,925.0 | +0.24% |
| Jun, 2023 | $33.02 | $27.12 | $5.90 | 5,890,278.0 | +18.45% |
| May, 2023 | $29.23 | $20.64 | $8.59 | 5,138,751.0 | +15.95% |
| Apr, 2023 | $27.08 | $22.63 | $4.45 | 3,099,639.0 | -11.39% |
| Mar, 2023 | $27.46 | $24.05 | $3.41 | 5,379,210.0 | +0.90% |
| Feb, 2023 | $38.87 | $26.02 | $12.85 | 6,839,119.0 | -18.96% |
| Jan, 2023 | $34.11 | $28.04 | $6.07 | 3,750,293.0 | +15.37% |
0.37%
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):