26.50
price down icon2.07%   -0.56
after-market After Hours: 26.48 -0.02 -0.08%
loading

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 August 15, 2025, is $26.50.
  • 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 353.77% to $26.50 now.
  • The 52-week high stock price for AOSL is $53.29, representing a 101.09% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for AOSL is $15.89, indicating a -40.02% 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:
Date High Low High - Low Volume % Change
Aug 15, 2025 $27.01 $26.15 $0.86 150,103.0 -2.07%
Aug 14, 2025 $27.21 $26.47 $0.745 168,752.0 -2.17%
Aug 13, 2025 $27.94 $27.04 $0.90 185,344.0 +1.32%
Aug 12, 2025 $27.80 $25.59 $2.21 254,421.0 +7.99%
Aug 11, 2025 $26.20 $25.13 $1.07 260,615.0 -2.13%
Aug 08, 2025 $25.83 $24.12 $1.71 301,078.0 +4.62%
Aug 07, 2025 $25.28 $20.67 $4.61 695,756.0 -5.76%
Aug 06, 2025 $26.48 $25.32 $1.16 198,504.0 +0.50%
Aug 05, 2025 $26.57 $25.40 $1.17 173,958.0 -0.23%
Aug 04, 2025 $26.16 $24.94 $1.22 199,717.0 +5.28%
Aug 01, 2025 $25.34 $24.01 $1.33 297,142.0 -2.55%
Jul 31, 2025 $26.68 $24.97 $1.71 336,872.0 -5.70%
Jul 30, 2025 $28.00 $26.57 $1.43 176,165.0 -1.46%
Jul 29, 2025 $28.84 $27.10 $1.74 145,973.0 -2.32%
Jul 28, 2025 $28.42 $27.60 $0.82 185,644.0 +2.82%
Jul 25, 2025 $27.55 $26.92 $0.63 127,613.0 -0.69%
Jul 24, 2025 $28.50 $27.34 $1.16 174,700.0 -3.65%
Jul 23, 2025 $28.63 $28.24 $0.39 121,958.0 +0.92%
Jul 22, 2025 $29.16 $27.29 $1.87 201,843.0 -2.18%
Jul 21, 2025 $30.06 $28.84 $1.22 267,440.0 +0.84%
Jul 18, 2025 $28.93 $27.86 $1.07 194,184.0 +1.67%

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
Aug, 2025 $27.94 $20.67 $7.27 3,035,493.0 +4.04%
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%
$24.56
price up icon 2.93%
semiconductors ADI
$231.63
price down icon 1.94%
semiconductors MU
$120.87
price down icon 3.53%
semiconductors ARM
$138.91
price down icon 1.17%
$157.85
price down icon 0.15%
semiconductors TXN
$194.57
price up icon 0.44%
Cap:     |  Volume (24h):