Alpha and Omega Semiconductor Ltd (AOSL) Historical Stock Data
24.86 ↓1.17 (-4.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOSL is down -0.97% a day on average. There have been 13 days where Alpha and Omega Semiconductor Ltd closed green and 17 days where AOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 25.00 | 24.86 | ↓$0.14 (-0.56%) | 23.65 | 25.11 | 338.62K |
| 2025-03-28 | 26.80 | 26.03 | ↓$0.77 (-2.87%) | 25.62 | 27.00 | 408.53K |
| 2025-03-27 | 27.09 | 26.73 | ↓$0.36 (-1.33%) | 26.43 | 28.06 | 499K |
| 2025-03-26 | 27.72 | 27.49 | ↓$0.23 (-0.83%) | 26.97 | 27.79 | 375.13K |
| 2025-03-25 | 26.86 | 27.82 | ↑$0.96 (3.57%) | 26.48 | 28.00 | 347.79K |
| 2025-03-24 | 27.44 | 26.98 | ↓$0.46 (-1.68%) | 26.92 | 28.09 | 341.74K |
| 2025-03-21 | 26.08 | 26.29 | ↑$0.21 (0.81%) | 25.71 | 26.75 | 713.81K |
| 2025-03-20 | 26.75 | 26.72 | ↓$0.03 (-0.11%) | 26.49 | 27.21 | 203.91K |
| 2025-03-19 | 26.90 | 27.29 | ↑$0.39 (1.45%) | 26.62 | 28.40 | 350.52K |
| 2025-03-18 | 27.09 | 26.85 | ↓$0.24 (-0.89%) | 26.71 | 27.26 | 302.81K |
| 2025-03-17 | 26.61 | 27.61 | ↑$1.00 (3.76%) | 26.30 | 27.83 | 348.09K |
| 2025-03-14 | 26.33 | 26.65 | ↑$0.32 (1.22%) | 26.06 | 27.55 | 400.39K |
| 2025-03-13 | 26.43 | 25.68 | ↓$0.75 (-2.84%) | 25.27 | 26.70 | 354.54K |
| 2025-03-12 | 26.96 | 26.21 | ↓$0.75 (-2.78%) | 25.54 | 27.04 | 392.49K |
| 2025-03-11 | 25.42 | 25.89 | ↑$0.47 (1.85%) | 24.12 | 26.86 | 622.96K |
| 2025-03-10 | 26.32 | 25.38 | ↓$0.94 (-3.57%) | 25.13 | 26.75 | 488.57K |
| 2025-03-07 | 26.64 | 27.45 | ↑$0.81 (3.04%) | 25.77 | 28.01 | 462.28K |
| 2025-03-06 | 26.33 | 26.81 | ↑$0.48 (1.82%) | 25.53 | 27.31 | 526.92K |
| 2025-03-05 | 27.78 | 27.52 | ↓$0.26 (-0.94%) | 26.51 | 27.99 | 792.67K |
| 2025-03-04 | 27.14 | 27.95 | ↑$0.81 (2.98%) | 26.60 | 28.83 | 1.47M |
| 2025-03-03 | 31.11 | 27.63 | ↓$3.48 (-11.19%) | 27.46 | 31.11 | 777.31K |
| 2025-02-28 | 30.00 | 30.28 | ↑$0.28 (0.93%) | 29.29 | 30.99 | 605.18K |
| 2025-02-27 | 33.54 | 30.25 | ↓$3.29 (-9.81%) | 30.23 | 33.54 | 610.81K |
| 2025-02-26 | 32.96 | 33.32 | ↑$0.36 (1.09%) | 32.26 | 34.16 | 773K |
| 2025-02-25 | 31.38 | 31.13 | ↓$0.25 (-0.80%) | 30.22 | 32.25 | 892.43K |
| 2025-02-24 | 34.10 | 31.63 | ↓$2.47 (-7.24%) | 31.59 | 34.24 | 592.77K |
| 2025-02-21 | 36.87 | 34.08 | ↓$2.79 (-7.57%) | 33.90 | 36.87 | 416.83K |
| 2025-02-20 | 36.78 | 36.41 | ↓$0.37 (-1.01%) | 35.55 | 36.97 | 310.32K |
| 2025-02-19 | 35.85 | 36.64 | ↑$0.79 (2.20%) | 35.18 | 37.37 | 362.97K |
| 2025-02-18 | 35.16 | 35.93 | ↑$0.77 (2.19%) | 35.00 | 37.08 | 461.47K |
Create an account or log in to view more rows.
$AOSL just added more
$AOSL yes
keep going down
let's go
stop stalling
$AOSL ready to explode
$AOSL just waiting to short this bad boy.
$AOSL Monday will be very interesting.
$AOSL nice!!!
$AOSL let’s go baby!
$AOSL back to business
$AOSL to the moon!
$AOSL Pamp it higher...