Alpha and Omega Semiconductor Ltd (AOSL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 34.40 | 36.28 | 34.07 | 36.08 | +8.25% | 442,400 |
| 2026-08-06 | 32.53 | 34.64 | 31.08 | 33.33 | +2.43% | 328,000 |
| 2026-08-05 | 33.12 | 34.14 | 32.48 | 32.54 | -3.67% | 456,400 |
| 2026-08-04 | 33.80 | 34.31 | 32.40 | 33.78 | +7.34% | 512,900 |
| 2026-08-03 | 31.05 | 32.69 | 30.47 | 31.47 | -0.85% | 394,300 |
| 2026-07-31 | 32.61 | 33.15 | 30.78 | 31.74 | +2.03% | 349,600 |
| 2026-07-30 | 29.52 | 31.25 | 29.10 | 31.11 | +12.31% | 463,700 |
| 2026-07-29 | 28.76 | 29.56 | 27.01 | 27.70 | -3.99% | 849,100 |
| 2026-07-28 | 28.93 | 29.65 | 27.17 | 28.85 | -6.39% | 702,700 |
| 2026-07-27 | 31.33 | 31.55 | 28.82 | 30.82 | -0.10% | 631,900 |
| 2026-07-24 | 33.37 | 33.37 | 30.78 | 30.85 | -8.75% | 669,900 |
| 2026-07-23 | 33.76 | 34.75 | 33.24 | 33.81 | -2.71% | 404,100 |
| 2026-07-22 | 33.92 | 35.43 | 33.91 | 34.75 | -0.69% | 422,200 |
| 2026-07-21 | 33.28 | 35.11 | 32.74 | 34.99 | +11.40% | 548,900 |
| 2026-07-20 | 31.88 | 32.08 | 30.88 | 31.41 | +0.45% | 495,200 |
| 2026-07-17 | 29.51 | 32.20 | 28.79 | 31.27 | +1.82% | 871,500 |
| 2026-07-16 | 33.99 | 34.39 | 30.47 | 30.71 | -13.13% | 1,178,400 |
| 2026-07-15 | 35.31 | 36.07 | 32.40 | 35.35 | +1.55% | 1,361,100 |
| 2026-07-14 | 37.05 | 37.07 | 34.28 | 34.81 | +0.35% | 385,400 |
| 2026-07-13 | 35.72 | 36.40 | 34.30 | 34.69 | -7.64% | 473,400 |
| 2026-07-10 | 37.33 | 38.02 | 36.43 | 37.56 | -1.11% | 277,800 |
| 2026-07-09 | 39.71 | 40.19 | 37.86 | 37.98 | +1.63% | 546,300 |
| 2026-07-08 | 34.73 | 37.56 | 34.59 | 37.37 | +7.48% | 767,300 |
| 2026-07-07 | 35.11 | 35.73 | 33.60 | 34.77 | -9.07% | 864,500 |
| 2026-07-06 | 38.30 | 40.17 | 38.04 | 38.24 | +3.05% | 534,400 |
| 2026-07-02 | 43.72 | 44.12 | 36.73 | 37.11 | -14.73% | 780,600 |
| 2026-07-01 | 45.32 | 45.38 | 42.80 | 43.52 | -8.05% | 575,400 |
| 2026-06-30 | 45.63 | 47.89 | 45.23 | 47.33 | +4.69% | 549,700 |
| 2026-06-29 | 43.57 | 45.79 | 40.64 | 45.21 | +2.77% | 691,200 |
| 2026-06-26 | 42.76 | 44.21 | 41.70 | 43.99 | -3.74% | 1,133,600 |
| 2026-06-25 | 46.64 | 46.82 | 42.25 | 45.70 | +8.86% | 650,600 |
| 2026-06-24 | 45.22 | 45.22 | 40.82 | 41.98 | -6.86% | 709,000 |
| 2026-06-23 | 44.02 | 47.62 | 43.83 | 45.07 | -8.69% | 644,400 |
| 2026-06-22 | 50.13 | 51.36 | 48.10 | 49.36 | +2.75% | 720,900 |
| 2026-06-18 | 45.54 | 49.13 | 45.54 | 48.04 | +11.33% | 2,927,900 |
| 2026-06-17 | 46.50 | 47.78 | 43.00 | 43.15 | -4.47% | 618,100 |
| 2026-06-16 | 47.09 | 49.30 | 44.91 | 45.17 | -4.62% | 720,100 |
| 2026-06-15 | 48.40 | 49.09 | 46.78 | 47.36 | +4.76% | 585,700 |
| 2026-06-12 | 43.91 | 46.11 | 43.01 | 45.21 | +4.34% | 492,900 |
| 2026-06-11 | 39.56 | 43.44 | 39.25 | 43.33 | +12.22% | 644,000 |
| 2026-06-10 | 40.56 | 42.30 | 37.78 | 38.61 | -5.90% | 959,800 |
| 2026-06-09 | 45.69 | 45.69 | 37.79 | 41.03 | -7.17% | 992,900 |
| 2026-06-08 | 44.90 | 46.50 | 43.08 | 44.20 | +5.21% | 1,030,900 |
| 2026-06-05 | 48.10 | 48.10 | 41.91 | 42.01 | -16.40% | 1,107,800 |
| 2026-06-04 | 49.01 | 52.47 | 47.38 | 50.25 | -4.69% | 868,500 |
| 2026-06-03 | 53.68 | 54.34 | 48.00 | 52.72 | -1.13% | 1,346,500 |
| 2026-06-02 | 45.50 | 53.38 | 45.50 | 53.32 | +21.51% | 1,571,400 |
| 2026-06-01 | 43.92 | 46.66 | 43.13 | 43.88 | -3.24% | 777,200 |
| 2026-05-29 | 49.45 | 49.95 | 44.66 | 45.35 | -8.09% | 939,400 |
| 2026-05-28 | 48.47 | 51.35 | 44.92 | 49.34 | +0.98% | 1,122,500 |
| 2026-05-27 | 50.83 | 51.14 | 46.00 | 48.86 | +2.03% | 1,572,500 |
| 2026-05-26 | 44.98 | 49.21 | 44.11 | 47.89 | +14.79% | 1,806,400 |
| 2026-05-22 | 39.50 | 42.70 | 39.14 | 41.72 | +6.67% | 931,100 |
| 2026-05-21 | 40.05 | 41.27 | 38.75 | 39.11 | -3.67% | 688,800 |
| 2026-05-20 | 39.40 | 40.96 | 38.72 | 40.60 | +5.13% | 593,300 |
| 2026-05-19 | 37.03 | 39.48 | 36.35 | 38.62 | +0.21% | 605,400 |
| 2026-05-18 | 40.89 | 41.69 | 37.72 | 38.54 | -0.85% | 852,800 |
| 2026-05-15 | 38.74 | 39.36 | 37.50 | 38.87 | -5.43% | 703,000 |
| 2026-05-14 | 41.42 | 41.97 | 39.98 | 41.10 | -1.18% | 594,800 |
| 2026-05-13 | 39.85 | 43.60 | 38.73 | 41.59 | +10.26% | 1,458,000 |
| 2026-05-12 | 37.67 | 37.90 | 35.00 | 37.72 | -2.33% | 1,000,400 |
| 2026-05-11 | 38.71 | 39.80 | 37.12 | 38.62 | +1.90% | 937,300 |
| 2026-05-08 | 37.34 | 39.28 | 37.06 | 37.90 | +1.23% | 1,093,400 |
| 2026-05-07 | 39.13 | 41.20 | 35.47 | 37.44 | -24.10% | 2,246,100 |
| 2026-05-06 | 44.25 | 49.97 | 43.50 | 49.33 | +12.75% | 2,752,200 |
| 2026-05-05 | 42.81 | 45.42 | 41.41 | 43.75 | +3.72% | 1,193,100 |
| 2026-05-04 | 43.19 | 43.99 | 41.00 | 42.18 | -2.09% | 962,000 |
| 2026-05-01 | 43.69 | 44.74 | 41.47 | 43.08 | -0.81% | 1,720,200 |
| 2026-04-30 | 40.69 | 43.50 | 39.50 | 43.43 | +8.41% | 715,100 |
| 2026-04-29 | 40.48 | 40.99 | 38.20 | 40.06 | +1.24% | 914,600 |
| 2026-04-28 | 38.60 | 40.20 | 37.56 | 39.57 | -6.54% | 1,120,100 |
| 2026-04-27 | 44.80 | 45.43 | 40.88 | 42.34 | -4.75% | 1,444,700 |
| 2026-04-24 | 43.11 | 45.97 | 40.90 | 44.45 | +11.46% | 1,664,100 |
| 2026-04-23 | 40.70 | 41.98 | 38.89 | 39.88 | -1.97% | 1,134,800 |
| 2026-04-22 | 41.25 | 45.22 | 38.26 | 40.68 | +3.99% | 2,067,500 |
| 2026-04-21 | 39.84 | 41.70 | 38.04 | 39.12 | -1.95% | 1,539,300 |
| 2026-04-20 | 35.66 | 41.84 | 34.53 | 39.90 | +17.77% | 2,494,500 |
| 2026-04-17 | 32.02 | 35.70 | 31.30 | 33.88 | +8.55% | 1,057,600 |
| 2026-04-16 | 31.00 | 31.70 | 30.10 | 31.21 | +0.00% | 751,900 |
| 2026-04-15 | 30.09 | 31.83 | 29.15 | 31.21 | +2.73% | 872,200 |
| 2026-04-14 | 27.73 | 32.40 | 27.51 | 30.38 | +10.92% | 1,548,400 |
| 2026-04-13 | 26.00 | 27.49 | 25.96 | 27.39 | +5.43% | 287,200 |
| 2026-04-10 | 25.55 | 26.32 | 25.38 | 25.98 | +2.81% | 187,100 |
| 2026-04-09 | 24.38 | 25.40 | 24.38 | 25.27 | +3.65% | 210,500 |
| 2026-04-08 | 24.50 | 24.87 | 23.82 | 24.38 | +5.68% | 251,800 |
| 2026-04-07 | 23.15 | 23.30 | 22.48 | 23.07 | -0.52% | 291,200 |
| 2026-04-06 | 22.63 | 23.46 | 22.60 | 23.19 | +2.11% | 246,700 |
| 2026-04-02 | 22.01 | 23.19 | 21.60 | 22.71 | -0.57% | 167,600 |
| 2026-04-01 | 22.43 | 23.35 | 22.37 | 22.84 | +3.07% | 187,200 |
| 2026-03-31 | 21.32 | 22.18 | 20.78 | 22.16 | +6.39% | 278,900 |
| 2026-03-30 | 22.38 | 22.53 | 20.76 | 20.83 | -5.53% | 270,500 |
| 2026-03-27 | 22.23 | 22.39 | 21.54 | 22.05 | -2.30% | 252,280 |
| 2026-03-26 | 22.84 | 23.46 | 22.47 | 22.57 | -3.17% | 208,885 |
| 2026-03-25 | 23.06 | 23.71 | 23.04 | 23.31 | +2.87% | 215,490 |
| 2026-03-24 | 21.46 | 22.93 | 21.46 | 22.66 | +3.66% | 221,248 |
| 2026-03-23 | 21.50 | 22.03 | 21.34 | 21.86 | +5.00% | 262,374 |
| 2026-03-20 | 21.66 | 21.74 | 20.71 | 20.82 | -3.74% | 501,225 |
| 2026-03-19 | 20.50 | 22.06 | 20.34 | 21.63 | +2.37% | 251,115 |
| 2026-03-18 | 21.25 | 21.42 | 20.86 | 21.13 | -0.42% | 230,545 |
| 2026-03-17 | 21.52 | 21.89 | 21.00 | 21.22 | -0.98% | 231,679 |
| 2026-03-16 | 21.92 | 22.12 | 21.43 | 21.43 | -0.37% | 262,355 |
| 2026-03-13 | 21.35 | 21.90 | 21.19 | 21.51 | +1.46% | 271,906 |
| 2026-03-12 | 21.07 | 21.45 | 20.78 | 21.20 | -1.85% | 290,624 |
| 2026-03-11 | 21.45 | 21.84 | 20.67 | 21.60 | +7.36% | 515,651 |
| 2026-03-10 | 19.79 | 20.63 | 19.77 | 20.12 | +1.36% | 373,728 |
| 2026-03-09 | 19.42 | 19.94 | 19.00 | 19.85 | -0.05% | 439,371 |
| 2026-03-06 | 19.31 | 20.12 | 19.31 | 19.86 | -1.39% | 461,982 |
| 2026-03-05 | 20.22 | 20.69 | 19.95 | 20.14 | -1.37% | 237,804 |
| 2026-03-04 | 20.72 | 21.00 | 20.25 | 20.42 | -0.34% | 271,188 |
| 2026-03-03 | 20.59 | 20.95 | 20.05 | 20.49 | -5.05% | 288,070 |
| 2026-03-02 | 20.37 | 21.61 | 20.37 | 21.58 | +2.71% | 185,229 |
| 2026-02-27 | 21.43 | 21.43 | 20.80 | 21.01 | -4.24% | 252,722 |
| 2026-02-26 | 22.65 | 22.99 | 21.71 | 21.94 | -3.05% | 165,675 |
| 2026-02-25 | 22.05 | 22.80 | 22.00 | 22.63 | +2.63% | 187,313 |
| 2026-02-24 | 22.31 | 22.70 | 21.92 | 22.05 | +0.96% | 210,130 |
| 2026-02-23 | 22.29 | 22.30 | 21.52 | 21.84 | -2.41% | 237,918 |
| 2026-02-20 | 21.88 | 22.94 | 21.68 | 22.38 | +0.49% | 217,862 |
| 2026-02-19 | 21.91 | 22.31 | 21.59 | 22.27 | -0.36% | 204,156 |
| 2026-02-18 | 22.85 | 22.85 | 21.81 | 22.35 | -1.59% | 249,599 |
| 2026-02-17 | 22.33 | 23.08 | 21.67 | 22.71 | +0.26% | 461,618 |
| 2026-02-13 | 20.64 | 22.85 | 20.46 | 22.65 | +9.58% | 487,026 |
| 2026-02-12 | 21.15 | 21.51 | 20.19 | 20.67 | -1.38% | 331,337 |
| 2026-02-11 | 20.54 | 21.53 | 20.54 | 20.96 | +4.28% | 368,729 |
| 2026-02-10 | 21.08 | 21.15 | 20.04 | 20.10 | -4.17% | 300,352 |
| 2026-02-09 | 21.12 | 21.99 | 20.57 | 20.98 | -1.80% | 375,656 |
| 2026-02-06 | 18.01 | 22.20 | 17.01 | 21.36 | -5.11% | 1,374,029 |
| 2026-02-05 | 22.25 | 22.80 | 21.46 | 22.51 | +1.08% | 606,147 |
| 2026-02-04 | 22.55 | 23.39 | 21.80 | 22.27 | +0.00% | 509,754 |
| 2026-02-03 | 22.59 | 22.89 | 21.19 | 22.27 | -0.40% | 691,837 |
| 2026-02-02 | 21.76 | 23.23 | 21.76 | 22.36 | +1.18% | 711,146 |
| 2026-01-30 | 22.16 | 22.79 | 21.95 | 22.10 | -1.78% | 345,342 |
| 2026-01-29 | 22.45 | 22.85 | 21.43 | 22.50 | +0.13% | 341,896 |
| 2026-01-28 | 22.72 | 23.36 | 22.33 | 22.47 | +0.99% | 477,471 |
| 2026-01-27 | 22.13 | 22.75 | 22.10 | 22.25 | +1.41% | 276,476 |
| 2026-01-26 | 22.03 | 22.24 | 21.81 | 21.94 | -0.41% | 244,333 |
| 2026-01-23 | 22.95 | 23.02 | 21.80 | 22.03 | -4.92% | 197,634 |
| 2026-01-22 | 23.49 | 23.75 | 23.09 | 23.17 | +0.87% | 250,973 |
| 2026-01-21 | 22.13 | 23.50 | 22.00 | 22.97 | +6.00% | 584,661 |
| 2026-01-20 | 21.64 | 22.27 | 21.37 | 21.67 | -3.73% | 300,054 |
| 2026-01-16 | 22.81 | 23.35 | 22.41 | 22.51 | +0.09% | 238,611 |
| 2026-01-15 | 22.43 | 22.81 | 22.39 | 22.49 | +2.23% | 298,345 |
| 2026-01-14 | 22.10 | 22.34 | 21.86 | 22.00 | -0.72% | 300,807 |
| 2026-01-13 | 22.29 | 22.56 | 22.05 | 22.16 | -0.27% | 223,804 |
| 2026-01-12 | 21.77 | 22.36 | 21.51 | 22.22 | +0.63% | 205,781 |
| 2026-01-09 | 22.24 | 22.39 | 21.58 | 22.08 | +0.55% | 165,382 |
| 2026-01-08 | 21.69 | 22.16 | 21.33 | 21.96 | -0.09% | 263,092 |
| 2026-01-07 | 22.40 | 22.40 | 21.39 | 21.98 | -2.79% | 244,890 |
| 2026-01-06 | 21.52 | 22.63 | 21.36 | 22.61 | +5.90% | 332,335 |
| 2026-01-05 | 21.13 | 22.17 | 21.12 | 21.35 | +3.34% | 393,392 |
| 2026-01-02 | 20.39 | 20.89 | 20.36 | 20.66 | +4.29% | 252,800 |
| 2025-12-31 | 19.98 | 20.20 | 19.74 | 19.81 | -0.80% | 312,989 |
| 2025-12-30 | 20.18 | 20.20 | 19.94 | 19.97 | -0.70% | 302,461 |
| 2025-12-29 | 19.84 | 20.25 | 19.84 | 20.11 | -0.15% | 389,030 |
| 2025-12-26 | 20.30 | 20.48 | 20.06 | 20.14 | -0.35% | 224,982 |
| 2025-12-24 | 20.14 | 20.33 | 20.00 | 20.21 | +0.40% | 87,787 |
| 2025-12-23 | 20.19 | 20.43 | 20.00 | 20.13 | -0.89% | 306,101 |
| 2025-12-22 | 20.54 | 21.06 | 20.20 | 20.31 | -0.15% | 297,712 |
| 2025-12-19 | 20.11 | 20.55 | 20.09 | 20.34 | +1.19% | 990,235 |
| 2025-12-18 | 20.64 | 20.85 | 19.99 | 20.10 | +0.25% | 239,957 |
| 2025-12-17 | 20.17 | 20.42 | 19.82 | 20.05 | -0.59% | 445,559 |
| 2025-12-16 | 19.84 | 20.45 | 19.71 | 20.17 | +0.40% | 320,724 |
| 2025-12-15 | 20.56 | 20.75 | 19.98 | 20.09 | -1.28% | 287,009 |
| 2025-12-12 | 21.58 | 21.64 | 20.02 | 20.35 | -6.22% | 350,233 |
| 2025-12-11 | 21.94 | 22.15 | 21.56 | 21.70 | -2.34% | 350,996 |
| 2025-12-10 | 21.80 | 22.63 | 21.70 | 22.22 | +2.02% | 324,952 |
| 2025-12-09 | 21.37 | 21.96 | 21.21 | 21.78 | +0.55% | 220,193 |
| 2025-12-08 | 21.67 | 22.02 | 21.45 | 21.66 | +1.98% | 283,231 |
| 2025-12-05 | 21.70 | 21.86 | 21.20 | 21.24 | -1.12% | 175,943 |
| 2025-12-04 | 21.51 | 21.75 | 21.21 | 21.48 | -1.10% | 251,685 |
| 2025-12-03 | 20.66 | 21.83 | 20.41 | 21.72 | +5.18% | 261,158 |
| 2025-12-02 | 20.41 | 21.04 | 20.25 | 20.65 | +3.25% | 315,486 |
| 2025-12-01 | 19.87 | 20.39 | 19.87 | 20.00 | -1.38% | 283,493 |
| 2025-11-28 | 20.27 | 20.59 | 20.00 | 20.28 | +0.10% | 183,076 |
| 2025-11-26 | 20.60 | 21.15 | 20.18 | 20.26 | -1.55% | 434,018 |
| 2025-11-25 | 19.61 | 20.59 | 19.50 | 20.58 | +4.26% | 406,189 |
| 2025-11-24 | 18.82 | 19.89 | 18.75 | 19.74 | +5.90% | 656,907 |
| 2025-11-21 | 18.07 | 19.05 | 17.87 | 18.64 | +2.59% | 469,554 |
| 2025-11-20 | 18.96 | 19.36 | 18.09 | 18.17 | -2.00% | 527,454 |
| 2025-11-19 | 17.84 | 19.02 | 17.84 | 18.54 | +4.16% | 621,043 |
| 2025-11-18 | 17.15 | 18.00 | 17.02 | 17.80 | +1.89% | 528,018 |
| 2025-11-17 | 18.30 | 18.46 | 17.34 | 17.47 | -5.36% | 444,568 |
| 2025-11-14 | 18.16 | 18.91 | 18.10 | 18.46 | -2.02% | 367,496 |
| 2025-11-13 | 19.73 | 20.75 | 18.68 | 18.84 | -0.84% | 588,904 |
| 2025-11-12 | 19.19 | 19.30 | 18.66 | 19.00 | +0.37% | 935,628 |
| 2025-11-11 | 19.71 | 19.71 | 18.84 | 18.93 | -4.97% | 361,482 |
| 2025-11-10 | 21.18 | 21.24 | 19.75 | 19.92 | -1.97% | 476,906 |
| 2025-11-07 | 20.38 | 20.74 | 19.46 | 20.32 | +3.41% | 671,276 |
| 2025-11-06 | 20.09 | 21.95 | 18.13 | 19.65 | -27.49% | 948,972 |
| 2025-11-05 | 26.53 | 27.38 | 26.13 | 27.10 | +3.04% | 255,844 |
| 2025-11-04 | 27.48 | 27.77 | 26.20 | 26.30 | -7.39% | 170,931 |
| 2025-11-03 | 28.33 | 28.82 | 27.57 | 28.40 | +1.21% | 206,498 |
| 2025-10-31 | 28.05 | 28.25 | 27.58 | 28.06 | -0.14% | 201,001 |
| 2025-10-30 | 28.46 | 28.85 | 27.80 | 28.10 | -2.06% | 175,114 |
| 2025-10-29 | 30.23 | 30.31 | 28.34 | 28.69 | -3.53% | 222,839 |
| 2025-10-28 | 30.48 | 30.52 | 29.61 | 29.74 | -2.65% | 105,740 |
| 2025-10-27 | 30.85 | 31.38 | 30.39 | 30.55 | +0.99% | 153,391 |
| 2025-10-24 | 30.36 | 30.93 | 29.99 | 30.25 | +3.17% | 177,294 |
| 2025-10-23 | 28.61 | 29.55 | 28.21 | 29.32 | +2.61% | 241,629 |
| 2025-10-22 | 30.19 | 31.33 | 28.10 | 28.57 | -8.76% | 277,217 |
| 2025-10-21 | 31.76 | 32.07 | 31.02 | 31.32 | -1.97% | 191,498 |
| 2025-10-20 | 30.76 | 33.01 | 30.76 | 31.95 | +4.89% | 333,265 |
| 2025-10-17 | 30.35 | 31.11 | 30.00 | 30.46 | -1.71% | 269,210 |
| 2025-10-16 | 31.61 | 31.90 | 30.80 | 30.99 | -0.80% | 309,427 |
| 2025-10-15 | 31.07 | 31.94 | 30.64 | 31.24 | +3.68% | 319,253 |
| 2025-10-14 | 28.71 | 31.31 | 28.52 | 30.13 | +2.38% | 384,697 |
| 2025-10-13 | 27.04 | 30.00 | 26.85 | 29.43 | +14.69% | 415,840 |
| 2025-10-10 | 28.37 | 28.46 | 25.63 | 25.66 | -9.65% | 214,601 |
| 2025-10-09 | 27.92 | 28.52 | 27.07 | 28.40 | +1.68% | 174,301 |
| 2025-10-08 | 27.14 | 28.34 | 27.00 | 27.93 | +3.14% | 185,807 |
| 2025-10-07 | 28.38 | 28.83 | 26.99 | 27.08 | -3.42% | 193,870 |
| 2025-10-06 | 28.91 | 29.22 | 27.91 | 28.04 | -0.64% | 218,145 |
| 2025-10-03 | 27.74 | 29.05 | 27.39 | 28.22 | +3.03% | 342,997 |
| 2025-10-02 | 27.49 | 27.80 | 26.77 | 27.39 | +1.48% | 369,671 |
| 2025-10-01 | 27.96 | 27.96 | 26.89 | 26.99 | -3.47% | 320,570 |
| 2025-09-30 | 27.83 | 28.16 | 27.19 | 27.96 | +0.90% | 251,232 |
| 2025-09-29 | 28.79 | 28.86 | 27.54 | 27.71 | -2.67% | 206,824 |
| 2025-09-26 | 28.80 | 28.80 | 28.03 | 28.47 | -0.97% | 168,792 |
| 2025-09-25 | 29.40 | 29.43 | 28.45 | 28.75 | -4.58% | 199,773 |
| 2025-09-24 | 29.78 | 30.51 | 29.04 | 30.13 | +0.74% | 203,043 |
| 2025-09-23 | 30.94 | 31.56 | 29.67 | 29.91 | -2.54% | 189,026 |
| 2025-09-22 | 28.88 | 30.91 | 28.48 | 30.69 | +7.23% | 277,649 |
| 2025-09-19 | 29.55 | 29.55 | 28.34 | 28.62 | -2.88% | 453,715 |
| 2025-09-18 | 29.54 | 29.60 | 28.79 | 29.47 | +4.88% | 258,801 |
| 2025-09-17 | 28.32 | 29.27 | 27.66 | 28.10 | -1.37% | 265,720 |
| 2025-09-16 | 29.41 | 29.68 | 28.16 | 28.49 | -3.06% | 271,854 |
| 2025-09-15 | 28.43 | 29.76 | 28.16 | 29.39 | +3.38% | 242,685 |
| 2025-09-12 | 29.19 | 29.21 | 28.32 | 28.43 | -2.50% | 144,961 |
| 2025-09-11 | 28.71 | 29.25 | 28.71 | 29.16 | +1.96% | 176,422 |
| 2025-09-10 | 28.31 | 29.49 | 27.68 | 28.60 | +2.55% | 213,940 |
| 2025-09-09 | 28.41 | 28.41 | 27.72 | 27.89 | -2.35% | 164,856 |
| 2025-09-08 | 28.10 | 28.56 | 27.44 | 28.56 | +2.18% | 292,000 |
| 2025-09-05 | 28.51 | 28.71 | 27.65 | 27.95 | +0.00% | 303,859 |
| 2025-09-04 | 27.62 | 28.17 | 27.21 | 27.95 | +0.58% | 256,974 |
| 2025-09-03 | 28.26 | 28.67 | 27.46 | 27.79 | -1.66% | 211,764 |
| 2025-09-02 | 27.81 | 28.33 | 27.49 | 28.26 | -1.77% | 197,786 |
| 2025-08-29 | 29.69 | 29.77 | 28.42 | 28.77 | -3.84% | 230,130 |
| 2025-08-28 | 29.76 | 30.30 | 29.27 | 29.92 | +1.05% | 216,441 |
| 2025-08-27 | 28.96 | 29.79 | 28.95 | 29.61 | +1.58% | 172,871 |
| 2025-08-26 | 28.24 | 29.19 | 28.24 | 29.15 | +3.77% | 198,046 |
| 2025-08-25 | 28.84 | 28.91 | 27.95 | 28.09 | -2.60% | 166,282 |
| 2025-08-22 | 27.00 | 28.98 | 27.00 | 28.84 | +7.93% | 215,936 |
| 2025-08-21 | 25.94 | 26.74 | 25.60 | 26.72 | +1.67% | 170,197 |
| 2025-08-20 | 26.32 | 26.68 | 25.30 | 26.28 | -0.44% | 271,826 |
| 2025-08-19 | 26.57 | 26.80 | 25.96 | 26.39 | -0.13% | 176,863 |
| 2025-08-18 | 26.50 | 26.92 | 26.30 | 26.43 | -0.26% | 170,963 |
| 2025-08-15 | 27.01 | 27.01 | 26.15 | 26.50 | -2.07% | 150,103 |
| 2025-08-14 | 26.86 | 27.21 | 26.47 | 27.06 | -2.17% | 169,266 |
| 2025-08-13 | 27.46 | 27.94 | 27.04 | 27.66 | +1.32% | 185,394 |
| 2025-08-12 | 25.83 | 27.80 | 25.59 | 27.30 | +7.99% | 254,438 |
| 2025-08-11 | 26.04 | 26.20 | 25.13 | 25.28 | -2.13% | 260,616 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+32.87%). Worst month: Feb (-14.00%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alpha and Omega Semiconductor Ltd's (AOSL) latest close?
36.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is AOSL's 52-week high and low?
54.34 high and 17.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Alpha and Omega Semiconductor Ltd's strongest and weakest month historically?
Historically, AOSL's strongest calendar month has been Apr (average +32.87%) and its weakest Feb (average -14.00%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.