NASDAQ:AOSL | Historical Stock Price | ALPHA & OMEGA SEMICONDUCTOR Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.18$9.86$15.71$25.05$39.93$63.642010-04-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.64$23.64108,200——
2020-12-30$23.62$23.62144,200——
2020-12-29$22.84$22.84203,500——
2020-12-28$23.97$23.97222,600——
2020-12-24$23.43$23.4391,100——
2020-12-23$23.50$23.50218,800——
2020-12-22$23.39$23.39283,700——
2020-12-21$22.83$22.83406,300——
2020-12-18$22.88$22.88678,400——
2020-12-17$24.13$24.13334,200——
2020-12-16$24.17$24.17254,800——
2020-12-15$24.41$24.41300,700——
2020-12-14$24.24$24.24393,700——
2020-12-11$24.90$24.90417,800——
2020-12-10$26.49$26.49192,000——
2020-12-09$26.28$26.28271,300——
2020-12-08$27.98$27.98390,700——
2020-12-07$28.36$28.36884,800——
2020-12-04$24.77$24.77286,300——
2020-12-03$24.59$24.59391,900——
2020-12-02$24.86$24.86160,700——
2020-12-01$25.06$25.06141,500——
2020-11-30$24.84$24.84198,200——
2020-11-27$25.03$25.03147,800——
2020-11-25$24.82$24.82268,600——
2020-11-24$24.33$24.33650,200——
2020-11-23$25.05$25.05965,500——
2020-11-20$21.62$21.62302,900——
2020-11-19$21.22$21.22204,100——
2020-11-18$21.47$21.47367,000——
2020-11-17$20.46$20.46262,800——
2020-11-16$20.97$20.97216,700——
2020-11-13$20.43$20.43198,800——
2020-11-12$19.81$19.81174,700——
2020-11-11$19.74$19.74116,500——
2020-11-10$19.33$19.33181,800——
2020-11-09$19.53$19.53396,200——
2020-11-06$18.61$18.61169,400——
2020-11-05$17.39$17.39121,400——
2020-11-04$16.32$16.3268,100——
2020-11-03$16.12$16.1282,600——
2020-11-02$15.91$15.9148,200——
2020-10-30$15.86$15.8687,000——
2020-10-29$15.90$15.9070,400——
2020-10-28$15.30$15.3084,700——
2020-10-27$15.95$15.9571,900——
2020-10-26$16.34$16.3475,400——
2020-10-23$16.66$16.6654,800——
2020-10-22$16.44$16.4493,300——
2020-10-21$16.40$16.4068,900——
2020-10-20$16.93$16.9383,000——
2020-10-19$16.81$16.8184,400——
2020-10-16$16.98$16.98114,100——
2020-10-15$16.62$16.62133,400——
2020-10-14$16.40$16.4074,100——
2020-10-13$16.63$16.6390,300——
2020-10-12$16.83$16.83153,200——
2020-10-09$16.36$16.36118,500——
2020-10-08$16.66$16.66130,200——
2020-10-07$16.88$16.88249,000——
2020-10-06$15.54$15.54388,500——
2020-10-05$15.38$15.38819,500——
2020-10-02$13.07$13.07101,600——
2020-10-01$13.14$13.1448,600——
2020-09-30$12.82$12.8282,900——
2020-09-29$13.29$13.2982,900——
2020-09-28$13.08$13.08105,700——
2020-09-25$12.30$12.30142,000——
2020-09-24$11.90$11.9064,700——
2020-09-23$11.70$11.70117,900——
2020-09-22$12.21$12.2186,100——
2020-09-21$11.94$11.94128,500——
2020-09-18$12.75$12.75154,600——
2020-09-17$12.64$12.6455,700——
2020-09-16$12.64$12.6461,100——
2020-09-15$12.62$12.6249,400——
2020-09-14$12.80$12.80241,200——
2020-09-11$12.67$12.6785,700——
2020-09-10$13.07$13.07105,500——
2020-09-09$13.24$13.2467,100——
2020-09-08$12.78$12.78112,700——
2020-09-04$13.32$13.32141,500——
2020-09-03$12.99$12.99134,200——
2020-09-02$13.69$13.69169,200——
2020-09-01$13.85$13.85133,500——
2020-08-31$13.55$13.55635,200——
2020-08-28$13.48$13.4839,400——
2020-08-27$13.37$13.3764,600——
2020-08-26$13.81$13.81118,500——
2020-08-25$13.45$13.4550,300——
2020-08-24$13.29$13.2957,000——
2020-08-21$12.96$12.9666,400——
2020-08-20$13.21$13.2147,000——
2020-08-19$13.60$13.6066,600——
2020-08-18$13.79$13.7978,000——
2020-08-17$14.07$14.07107,600——
2020-08-14$14.09$14.09144,900——
2020-08-13$14.76$14.76262,800——
2020-08-12$13.89$13.89696,700——
2020-08-11$11.44$11.4494,800——
2020-08-10$11.28$11.2845,300——
2020-08-07$11.55$11.5578,700——
2020-08-06$11.25$11.2550,100——
2020-08-05$11.41$11.4171,800——
2020-08-04$11.43$11.4346,000——
2020-08-03$11.08$11.0860,300——
2020-07-31$10.89$10.8965,800——
2020-07-30$10.70$10.7045,300——
2020-07-29$10.22$10.2255,100——
2020-07-28$10.19$10.1983,800——
2020-07-27$10.74$10.7475,000——
2020-07-24$10.51$10.5150,900——
2020-07-23$10.70$10.7040,900——
2020-07-22$10.61$10.6153,800——
2020-07-21$10.76$10.7646,100——
2020-07-20$10.64$10.6439,900——
2020-07-17$10.69$10.6962,200——
2020-07-16$10.42$10.4280,400——
2020-07-15$10.77$10.7787,300——
2020-07-14$10.60$10.6073,100——
2020-07-13$10.33$10.3396,100——
2020-07-10$10.54$10.5446,300——
2020-07-09$10.59$10.5949,700——
2020-07-08$10.67$10.6790,900——
2020-07-07$10.61$10.6193,100——
2020-07-06$10.85$10.8577,200——
2020-07-02$10.33$10.3358,300——
2020-07-01$10.42$10.4277,600——
2020-06-30$10.88$10.8890,400——
2020-06-29$10.63$10.63121,900——
2020-06-26$9.89$9.89354,700——
2020-06-25$10.55$10.5585,600——
2020-06-24$10.37$10.3793,200——
2020-06-23$10.92$10.9267,100——
2020-06-22$10.95$10.95124,700——
2020-06-19$10.77$10.77199,900——
2020-06-18$11.16$11.16133,600——
2020-06-17$11.10$11.10100,400——
2020-06-16$11.58$11.58115,300——
2020-06-15$11.33$11.33132,300——
2020-06-12$11.11$11.11103,600——
2020-06-11$10.95$10.9596,900——
2020-06-10$12.43$12.43122,200——
2020-06-09$12.33$12.3382,000——
2020-06-08$12.41$12.4179,400——
2020-06-05$12.30$12.30164,100——
2020-06-04$11.71$11.71109,400——
2020-06-03$11.46$11.46124,200——
2020-06-02$10.96$10.9697,800——
2020-06-01$10.29$10.29108,300——
2020-05-29$10.52$10.52336,100——
2020-05-28$10.61$10.61101,100——
2020-05-27$11.47$11.47127,300——
2020-05-26$11.10$11.10132,500——
2020-05-22$10.42$10.4263,000——
2020-05-21$10.49$10.4993,000——
2020-05-20$11.00$11.00164,700——
2020-05-19$10.36$10.3674,900——
2020-05-18$10.58$10.58138,400——
2020-05-15$9.64$9.64144,100——
2020-05-14$9.56$9.56118,200——
2020-05-13$9.69$9.69145,800——
2020-05-12$11.15$11.15262,900——
2020-05-11$11.57$11.57195,000——
2020-05-08$10.96$10.96103,200——
2020-05-07$10.94$10.94113,100——
2020-05-06$10.90$10.90159,000——
2020-05-05$11.09$11.09104,300——
2020-05-04$11.01$11.01133,900——
2020-05-01$11.23$11.23198,200——
2020-04-30$12.03$12.03191,900——
2020-04-29$12.35$12.35176,700——
2020-04-28$11.09$11.09126,800——
2020-04-27$10.89$10.89172,700——
2020-04-24$10.37$10.37220,400——
2020-04-23$9.70$9.70192,800——
2020-04-22$9.07$9.0780,700——
2020-04-21$8.71$8.71163,600——
2020-04-20$8.66$8.66137,100——
2020-04-17$9.00$9.00129,300——
2020-04-16$8.67$8.67438,800——
2020-04-15$8.63$8.63443,400——
2020-04-14$8.66$8.66155,300——
2020-04-13$8.10$8.10125,200——
2020-04-09$7.76$7.76137,200——
2020-04-08$7.49$7.4990,600——
2020-04-07$7.21$7.21145,500——
2020-04-06$7.22$7.22130,500——
2020-04-03$6.53$6.53129,600——
2020-04-02$6.51$6.51121,600——
2020-04-01$6.41$6.41250,200——
2020-03-31$6.41$6.41268,600——
2020-03-30$6.46$6.46195,800——
2020-03-27$6.81$6.8199,100——
2020-03-26$7.63$7.6392,500——
2020-03-25$7.28$7.28203,600——
2020-03-24$7.12$7.12163,700——
2020-03-23$6.36$6.36117,400——
2020-03-20$5.88$5.88220,900——
2020-03-19$6.28$6.28295,500——
2020-03-18$6.62$6.62142,200——
2020-03-17$8.47$8.47165,600——
2020-03-16$7.36$7.36140,900——
2020-03-13$8.02$8.02175,400——
2020-03-12$8.09$8.09227,000——
2020-03-11$8.80$8.80104,200——
2020-03-10$9.68$9.68158,300——
2020-03-09$9.67$9.67151,900——
2020-03-06$10.17$10.17146,200——
2020-03-05$10.42$10.42117,100——
2020-03-04$10.59$10.59105,200——
2020-03-03$10.56$10.56118,800——
2020-03-02$10.81$10.81117,500——
2020-02-28$10.84$10.84213,200——
2020-02-27$10.14$10.14148,300——
2020-02-26$10.54$10.54202,800——
2020-02-25$10.65$10.65196,100——
2020-02-24$10.73$10.73162,000——
2020-02-21$10.98$10.98102,200——
2020-02-20$11.18$11.1894,800——
2020-02-19$11.24$11.24146,300——
2020-02-18$11.22$11.22116,600——
2020-02-14$11.29$11.29160,700——
2020-02-13$11.07$11.0773,800——
2020-02-12$11.21$11.2195,700——
2020-02-11$11.05$11.05152,000——
2020-02-10$10.57$10.57157,400——
2020-02-07$10.53$10.53186,300——
2020-02-06$10.85$10.85505,500——
2020-02-05$12.33$12.33128,400——
2020-02-04$11.97$11.97210,500——
2020-02-03$11.88$11.88113,800——
2020-01-31$12.19$12.19166,100——
2020-01-30$12.86$12.8661,400——
2020-01-29$13.09$13.09101,600——
2020-01-28$13.34$13.3486,400——
2020-01-27$13.21$13.2188,500——
2020-01-24$13.88$13.88118,000——
2020-01-23$14.07$14.0778,200——
2020-01-22$13.94$13.94143,200——
2020-01-21$13.92$13.9272,800——
2020-01-17$14.18$14.1860,200——
2020-01-16$14.15$14.1592,300——
2020-01-15$14.25$14.25118,400——
2020-01-14$14.09$14.09217,500——
2020-01-13$13.47$13.4750,400——
2020-01-10$13.33$13.3377,200——
2020-01-09$13.57$13.5771,500——
2020-01-08$13.37$13.37121,900——
2020-01-07$13.30$13.3073,100——
2020-01-06$13.12$13.1258,800——
2020-01-03$13.52$13.5248,100——
2020-01-02$13.68$13.6888,400——