Alpha and Omega Semiconductor Limited - Common Shares (AOSL)

Historical Prices For Alpha and Omega Semiconductor Limited - Common Shares (AOSL)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	28.56	28.93	27.86	28.65	194,186	28.65
7/17/2025	27.55	28.39	27.19	28.18	202,302	28.18
7/16/2025	27.27	27.74	26.45	27.61	201,125	27.61
7/15/2025	28.19	28.94	27.11	27.14	207,533	27.14
7/14/2025	27.21	27.21	25.95	26.79	216,069	26.79
7/11/2025	27.99	28.44	27.26	27.64	289,774	27.64
7/10/2025	27.90	28.89	27.51	28.04	238,441	28.04
7/09/2025	28.00	28.46	27.10	27.61	218,073	27.61
7/08/2025	26.92	28.44	26.92	27.97	235,857	27.97
7/07/2025	27.05	27.66	26.41	26.57	177,645	26.57
7/03/2025	28.22	28.22	27.50	27.80	104,447	27.80
7/02/2025	26.64	27.78	26.64	27.71	225,250	27.71
7/01/2025	25.19	26.93	25.01	26.55	238,990	26.55
6/30/2025	25.92	26.72	25.13	25.66	272,174	25.66
6/27/2025	26.00	26.15	25.14	25.71	471,519	25.71
6/26/2025	25.45	25.97	25.29	25.80	273,795	25.80
6/25/2025	25.58	25.76	24.75	25.37	228,344	25.37
6/24/2025	24.94	25.63	24.69	25.41	281,809	25.41
6/23/2025	23.80	24.45	23.54	24.39	188,328	24.39
6/20/2025	24.70	24.70	23.72	24.12	629,706	24.12
6/18/2025	23.88	24.87	23.83	24.40	224,753	24.40
6/17/2025	23.33	24.29	22.79	23.80	220,287	23.80
6/16/2025	23.32	24.23	22.89	23.68	333,322	23.68
6/13/2025	23.88	24.28	22.64	22.69	388,927	22.69
6/12/2025	24.61	25.09	24.22	24.80	232,853	24.80
6/11/2025	25.40	25.55	24.84	25.08	428,135	25.08
6/10/2025	24.70	25.59	24.45	24.99	314,815	24.99
6/09/2025	23.46	24.63	23.45	24.51	401,841	24.51
6/06/2025	23.08	23.68	22.66	22.97	277,381	22.97
6/05/2025	24.23	24.23	22.66	22.80	259,527	22.80
6/04/2025	23.36	23.83	22.73	23.42	326,960	23.42
6/03/2025	21.57	23.18	21.14	22.95	1,007,311	22.95
6/02/2025	21.19	21.45	20.66	21.35	286,740	21.35
5/30/2025	21.02	21.34	20.27	21.22	450,275	21.22
5/29/2025	22.34	22.51	21.20	21.38	392,035	21.38
5/28/2025	21.38	21.70	20.36	21.53	526,131	21.53
5/27/2025	21.49	21.95	20.93	21.58	383,984	21.58
5/23/2025	20.12	20.81	20.12	20.73	633,499	20.73
5/22/2025	21.19	21.59	20.95	21.11	223,748	21.11
5/21/2025	22.07	22.34	21.10	21.25	255,422	21.25
5/20/2025	22.40	22.75	22.11	22.51	202,003	22.51
5/19/2025	22.47	22.63	21.95	22.61	280,733	22.61
5/16/2025	23.41	23.59	22.91	23.14	269,295	23.14
5/15/2025	23.85	24.04	23.26	23.46	303,974	23.46
5/14/2025	24.94	25.19	23.96	24.35	395,974	24.35
5/13/2025	23.94	24.98	23.94	24.79	380,184	24.79
5/12/2025	23.73	24.86	23.41	23.83	497,751	23.83
5/09/2025	21.00	21.90	20.60	21.76	340,222	21.76
5/08/2025	22.18	22.70	19.94	20.67	602,154	20.67
5/07/2025	19.75	20.16	19.31	20.06	366,655	20.06
5/06/2025	19.73	19.96	19.25	19.75	248,829	19.75
5/05/2025	20.45	20.87	19.86	20.29	321,131	20.29
5/02/2025	19.90	21.13	19.86	20.91	374,748	20.91
5/01/2025	19.56	19.95	19.10	19.41	311,757	19.41
4/30/2025	18.16	18.92	17.90	18.83	315,295	18.83
4/29/2025	18.69	19.62	18.51	19.10	383,597	19.10
4/28/2025	19.26	19.72	18.61	19.04	342,826	19.04
4/25/2025	19.24	19.50	18.47	19.43	400,214	19.43
4/24/2025	17.90	19.80	17.86	19.52	578,242	19.52
4/23/2025	17.71	18.35	16.99	17.43	1,018,052	17.43
4/22/2025	16.70	17.09	16.28	16.29	1,225,460	16.29
4/21/2025	16.98	17.33	15.89	16.25	1,217,766	16.25