Alpha and Omega Semiconductor Limited - Common Shares (AOSL)

27.07Last Price

-0.88 (-3.15%)Change

Alpha and Omega Semiconductor specializes in the design, development, and supply of a diverse range of semiconductor products

The company focuses on power management and system-on-chip solutions, catering to various industrial sectors such as computing, consumer electronics, and automotive applications. It offers a portfolio that includes discrete devices, integrated circuits, and analog products, aimed at enhancing energy efficiency and performance across a wide array of electronic devices. Through innovation and advanced technology, Alpha and Omega Semiconductor aims to meet the growing demand for reliable and high-performance semiconductor solutions in a dynamic marketplace.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	27.14	28.83	26.60	27.95	1,473,006	27.95
3/03/2025	31.11	31.11	27.46	27.63	777,297	27.63
2/28/2025	30.00	30.99	29.29	30.28	605,375	30.28
2/27/2025	33.54	33.54	30.23	30.25	610,443	30.25
2/26/2025	32.96	34.16	32.26	33.32	772,991	33.32
2/25/2025	31.38	32.25	30.22	31.13	892,428	31.13
2/24/2025	34.10	34.24	31.59	31.63	592,730	31.63
2/21/2025	36.87	36.87	33.90	34.08	417,147	34.08
2/20/2025	36.78	36.97	35.55	36.41	310,316	36.41
2/19/2025	35.85	37.37	35.18	36.64	362,395	36.64
2/18/2025	35.16	37.08	35.00	35.93	461,417	35.93
2/14/2025	34.48	34.97	34.08	34.74	398,110	34.74
2/13/2025	34.50	35.42	33.39	34.55	708,984	34.55
2/12/2025	34.54	35.20	33.65	34.35	609,584	34.35
2/11/2025	36.26	37.27	35.27	35.43	580,128	35.43
2/10/2025	41.26	42.00	36.31	37.15	1,041,536	37.15
2/07/2025	42.28	46.65	38.06	39.85	2,231,916	39.85
2/06/2025	38.53	43.52	38.22	41.72	1,641,447	41.72
2/05/2025	42.30	43.40	40.56	43.33	920,314	43.33
2/04/2025	38.67	43.66	38.52	43.15	1,090,830	43.15
2/03/2025	36.96	39.17	36.54	38.80	530,712	38.80
1/31/2025	37.36	39.36	36.28	38.42	590,859	38.42
1/30/2025	36.56	37.72	36.16	37.42	434,513	37.42
1/29/2025	35.96	36.12	35.08	35.63	365,356	35.63
1/28/2025	36.38	36.93	34.97	35.85	501,731	35.85
1/27/2025	37.94	39.26	34.52	35.22	832,392	35.22
1/24/2025	38.51	41.15	36.62	40.70	902,643	40.70
1/23/2025	41.15	42.21	38.98	39.33	779,242	39.33
1/22/2025	42.60	44.91	41.79	42.11	785,975	42.11
1/21/2025	42.00	42.50	40.38	42.36	565,545	42.36
1/17/2025	39.40	41.67	38.52	41.60	872,661	41.60
1/16/2025	37.10	38.79	36.73	38.31	621,796	38.31
1/15/2025	37.00	38.38	36.60	36.67	389,671	36.67
1/14/2025	36.04	36.69	34.87	35.53	248,359	35.53
1/13/2025	35.00	35.55	33.63	35.26	548,828	35.26
1/10/2025	37.74	38.19	34.88	36.00	776,199	36.00
1/08/2025	38.00	39.06	36.62	38.86	389,570	38.86
1/07/2025	41.05	41.65	38.49	38.58	462,416	38.58
1/06/2025	40.00	41.84	39.45	40.56	524,057	40.56
1/03/2025	36.91	38.76	36.82	38.63	351,380	38.63
1/02/2025	37.79	39.35	35.34	36.54	349,754	36.54
12/31/2024	36.92	0.00	37.03	37.03	0	37.03
12/30/2024	37.74	37.74	36.00	36.92	336,629	36.92
12/27/2024	40.65	40.80	38.02	38.36	481,953	38.36
12/26/2024	39.80	41.42	38.68	41.05	346,840	41.05
12/24/2024	39.05	40.26	38.50	39.78	158,267	39.78
12/23/2024	38.40	39.27	37.85	38.98	433,651	38.98
12/20/2024	37.13	40.02	36.82	38.31	1,175,732	38.31
12/19/2024	42.17	43.32	37.71	37.77	719,298	37.77
12/18/2024	43.50	46.22	41.52	42.46	1,112,233	42.46
12/17/2024	42.58	42.61	37.91	42.51	1,420,448	42.51
12/16/2024	45.21	45.39	36.00	43.02	2,691,406	43.02
12/13/2024	48.00	49.61	44.69	45.20	744,709	45.20
12/12/2024	47.38	49.08	47.00	47.18	491,140	47.18
12/11/2024	47.33	50.00	46.93	48.88	653,879	48.88
12/10/2024	48.18	49.89	46.40	46.76	591,561	46.76
12/09/2024	48.43	49.61	46.99	48.69	730,534	48.69
12/06/2024	48.00	49.77	47.04	48.43	664,306	48.43
12/05/2024	50.14	53.29	47.04	47.23	1,232,023	47.23