Alpha and Omega Semiconductor Limited - Common Shares (AOSL)

42.65Last Price

-0.50 (-1.16%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	37.50	37.73	790,526	37.73
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	1,232,043	47.23
12/04/2024	47.60	51.69	46.91	49.16	1,673,250	49.16
12/03/2024	41.00	47.28	40.51	46.55	2,868,491	46.55
12/02/2024	42.75	44.90	40.49	41.39	954,106	41.39
11/29/2024	36.67	42.51	36.67	41.47	804,398	41.47
11/27/2024	39.32	39.32	34.99	36.05	1,248,326	36.05
11/26/2024	39.97	41.10	38.70	39.68	963,365	39.68
11/25/2024	41.66	45.70	40.30	40.36	1,315,495	40.36
11/22/2024	41.25	42.20	37.11	38.63	1,790,921	38.63
11/21/2024	30.71	41.40	30.56	40.40	1,784,141	40.40
11/20/2024	31.76	32.02	29.83	30.39	575,626	30.39
11/19/2024	30.48	32.49	30.31	32.17	385,833	32.17
11/18/2024	27.72	30.92	27.63	30.62	474,590	30.62
11/15/2024	30.00	32.24	28.02	28.09	633,643	28.09
11/14/2024	28.43	30.60	28.21	29.85	577,738	29.85
11/13/2024	26.93	28.50	26.93	27.41	618,639	27.41
11/12/2024	27.91	28.59	25.97	26.72	460,674	26.72
11/11/2024	26.50	28.31	26.08	28.12	493,474	28.12
11/08/2024	26.93	27.70	26.03	26.49	376,026	26.49
11/07/2024	27.65	28.18	26.73	27.24	309,375	27.24
11/06/2024	26.78	27.75	26.56	27.34	501,552	27.34
11/05/2024	28.52	30.17	26.03	26.77	1,000,874	26.77