Australia markets closed

Applied Optoelectronics, Inc. (0HGV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.78-0.03 (-0.21%)
As of 07:02PM BST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20240.000.000.0011.7811.784,094
10 Apr 202411.9012.1211.8111.8111.81229
09 Apr 202412.5112.5112.0712.1712.171,264
08 Apr 202412.7012.7512.2512.3112.31774
05 Apr 202412.6913.0412.6912.8612.863,027
04 Apr 202413.3014.0913.3013.4313.43439
03 Apr 202413.7213.7813.6513.7213.72642
02 Apr 202413.3113.5613.3113.4413.44304
28 Mar 202413.8814.4113.7713.8613.861,140
27 Mar 202414.4814.4814.0014.0014.004,665
26 Mar 202414.8814.9014.6514.6514.652,291
25 Mar 202414.7315.1814.7314.8114.812,500
22 Mar 202414.9514.9514.5914.7014.701,985
21 Mar 202414.9015.1314.5314.8714.87695
20 Mar 202413.8514.3513.6614.3514.35891
19 Mar 202413.2713.7313.1013.5113.517,111
18 Mar 202412.4813.1912.4113.1913.191,993
15 Mar 202413.1213.1812.7912.7912.791,598
14 Mar 202413.5913.5912.8912.8912.892,698
13 Mar 202414.2714.4113.5714.0614.064,555
12 Mar 202414.4314.6314.2514.2514.25495
11 Mar 202414.7714.9814.0214.2014.207,337
08 Mar 202415.0116.0815.0115.4615.466,519
07 Mar 202415.2215.2214.4514.8114.814,411
06 Mar 202414.9415.8314.2515.4815.488,233
05 Mar 202414.8815.1914.5814.8114.811,875
04 Mar 202415.1215.8914.8215.1715.1715,569
01 Mar 202416.0116.1114.9215.4415.442,502
29 Feb 202415.4416.4515.1016.4316.4312,580
28 Feb 202415.4115.5014.2114.3014.303,826
27 Feb 202415.1015.9414.6815.5515.558,802
26 Feb 202414.0415.4914.0415.1815.1837,315
23 Feb 202413.1114.6712.2014.2014.2033,858
22 Feb 202420.0120.4219.2819.9419.9411,587
21 Feb 202419.1019.6018.5119.2019.202,394
20 Feb 202420.6221.3418.9119.7719.7710,634
19 Feb 2024------
16 Feb 202423.0124.6921.3421.8421.849,754
15 Feb 202420.9122.6720.4522.5722.577,473
14 Feb 202419.4021.1019.4020.4120.4113,311
13 Feb 202420.9921.0118.7018.8818.8810,999
12 Feb 202420.5622.2920.1421.0821.0847,006
09 Feb 202418.9619.7517.8919.5319.537,134
08 Feb 202418.8220.0018.7119.2519.257,259
07 Feb 202418.8519.9018.7619.8419.841,167
06 Feb 202420.1120.6418.9619.5619.568,415
05 Feb 202418.9019.7517.5619.2119.2110,086
02 Feb 202416.3518.8416.3518.4518.4513,041
01 Feb 202416.5016.5315.9215.9215.924,083
31 Jan 202416.4216.7015.8816.1816.182,854
30 Jan 202417.1417.9516.7816.8616.869,536
29 Jan 202414.8715.8514.8515.8515.854,577
26 Jan 202415.8016.0715.2915.3015.306,823
25 Jan 202416.8616.8616.2716.2716.272,399
24 Jan 202418.2118.7616.9616.9616.9610,970
23 Jan 202417.3618.6317.3318.0218.0218,579
22 Jan 202416.2817.0415.9816.4216.4211,187
19 Jan 202416.3016.7215.0315.8015.8013,171
18 Jan 202417.9418.0516.4216.5116.5116,605
17 Jan 202416.7317.4816.3016.7916.7917,473
16 Jan 202417.0817.9616.6117.4317.435,754
15 Jan 2024------
12 Jan 202417.8918.5817.3517.6017.608,028
11 Jan 202421.8321.8316.7618.5418.5448,044
10 Jan 202422.1622.8421.5821.8621.8613,111
09 Jan 202419.5721.8519.5221.7321.7311,534
08 Jan 202420.0721.2319.4820.8020.8033,847
05 Jan 202418.2720.0217.9319.9119.9111,530
04 Jan 202417.5118.5417.4418.4818.4824,287
03 Jan 202418.3618.5017.7017.7117.712,946
02 Jan 202419.3719.4117.6818.6518.656,337
29 Dec 202321.9822.1117.7918.8818.8837,141
28 Dec 202322.2522.3121.5721.8121.81624
27 Dec 202322.2022.6821.8722.6822.681,248
22 Dec 202320.4221.4620.1921.2821.281,826
21 Dec 202321.1921.7819.5620.5220.5216,355
20 Dec 202322.2622.2621.5621.9021.904,365
19 Dec 202322.3623.9322.1422.7222.7219,538
18 Dec 202322.5823.1521.5222.0822.087,549
15 Dec 202323.4023.8920.8521.8521.8516,397
14 Dec 202322.0723.5221.9822.6822.687,245
13 Dec 202318.7621.5418.6920.3720.3714,511
12 Dec 202318.4419.3918.0118.6618.667,926
11 Dec 202318.8819.4518.4218.7018.707,138
08 Dec 202318.3219.4918.3219.4919.497,299
07 Dec 202317.3018.2716.9417.4517.458,505
06 Dec 202316.6418.4416.6417.1617.1615,960
05 Dec 202316.4716.4715.9116.3416.341,006
04 Dec 202316.0717.0016.0516.6316.6317,864
01 Dec 202313.4215.9913.4215.9915.9937,670
30 Nov 202314.3314.5612.8912.9712.9719,587
29 Nov 202315.2416.1815.1415.1915.199,098
28 Nov 202314.6215.1613.9114.1814.1811,632
27 Nov 202312.8814.5512.8814.0614.0613,775
24 Nov 202313.0513.6213.0413.0613.061,634
23 Nov 2023------
22 Nov 202313.9113.9713.0613.1313.137,214
21 Nov 202314.1214.1213.2513.2513.255,942
20 Nov 202312.8714.5312.8714.3314.3313,753
17 Nov 202313.0313.1412.7612.7612.761,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...