Get the Stockscreener App
17.45
7.32%
1.1609
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 April 23, 2025, is $17.45.
- 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 198.82% to $17.45 now.
- The 52-week high stock price for AOSL is $53.29, representing a 205.37% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AOSL is $15.89, indicating a -8.92% 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 |
|---|---|---|---|---|---|
| Apr 23, 2025 | $18.35 | $17.43 | $0.92 | 379,857.0 | +7.03% |
| Apr 22, 2025 | $17.09 | $16.28 | $0.805 | 1,225,460.0 | +0.25% |
| Apr 21, 2025 | $17.33 | $15.89 | $1.43 | 1,217,765.0 | -6.29% |
| Apr 17, 2025 | $18.55 | $17.31 | $1.24 | 804,985.0 | -4.01% |
| Apr 16, 2025 | $18.48 | $17.16 | $1.32 | 568,124.0 | -5.32% |
| Apr 15, 2025 | $20.31 | $18.95 | $1.36 | 546,356.0 | -1.60% |
| Apr 14, 2025 | $19.93 | $18.62 | $1.31 | 810,886.0 | +2.48% |
| Apr 11, 2025 | $19.44 | $17.80 | $1.64 | 445,542.0 | -2.82% |
| Apr 10, 2025 | $21.50 | $18.64 | $2.86 | 522,763.0 | -14.75% |
| Apr 09, 2025 | $23.01 | $17.41 | $5.60 | 691,040.0 | +27.88% |
| Apr 08, 2025 | $20.26 | $17.32 | $2.94 | 628,566.0 | -7.53% |
| Apr 07, 2025 | $20.28 | $16.79 | $3.49 | 743,056.0 | +4.52% |
| Apr 04, 2025 | $18.65 | $16.38 | $2.27 | 1,097,652.0 | -8.38% |
| Apr 03, 2025 | $23.86 | $20.04 | $3.82 | 979,448.0 | -21.40% |
| Apr 02, 2025 | $26.11 | $24.14 | $1.97 | 280,098.0 | +3.01% |
| Apr 01, 2025 | $25.46 | $24.17 | $1.29 | 394,741.0 | +0.20% |
| Mar 31, 2025 | $25.11 | $23.65 | $1.46 | 338,612.0 | -4.49% |
| Mar 28, 2025 | $27.00 | $25.62 | $1.38 | 408,527.0 | -2.62% |
| Mar 27, 2025 | $28.06 | $26.43 | $1.63 | 495,420.0 | -2.76% |
| Mar 26, 2025 | $27.79 | $26.97 | $0.82 | 374,552.0 | -1.19% |
| Mar 25, 2025 | $28.00 | $26.48 | $1.52 | 343,163.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.11 | $15.89 | $10.22 | 11,336,339.0 | -29.87% |
| 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% |
5.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):