Applied Optoelectronics, Inc. (0HGV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 9.02 | 9.05 | 8.79 | 8.79 | 8.79 | 605 |
| 25 July 2024 | 8.90 | 9.00 | 8.50 | 8.97 | 8.97 | 2,175 |
| 24 July 2024 | 9.65 | 9.65 | 8.97 | 9.11 | 9.11 | 11,451 |
| 23 July 2024 | 9.88 | 10.18 | 9.72 | 9.72 | 9.72 | 651 |
| 22 July 2024 | 9.84 | 9.94 | 9.20 | 9.41 | 9.41 | 1,232 |
| 19 July 2024 | 10.41 | 10.41 | 9.78 | 9.78 | 9.78 | 1,015 |
| 18 July 2024 | 11.07 | 11.55 | 10.45 | 10.45 | 10.45 | 3,318 |
| 17 July 2024 | 11.42 | 11.94 | 10.62 | 10.93 | 10.93 | 10,435 |
| 16 July 2024 | 10.39 | 11.85 | 10.39 | 11.59 | 11.59 | 9,327 |
| 15 July 2024 | 9.57 | 10.24 | 9.51 | 10.22 | 10.22 | 4,228 |
| 12 July 2024 | 9.28 | 9.40 | 9.13 | 9.22 | 9.22 | 2,326 |
| 11 July 2024 | 9.35 | 9.40 | 9.07 | 9.27 | 9.27 | 3,887 |
| 10 July 2024 | 8.39 | 8.95 | 8.39 | 8.95 | 8.95 | 1,872 |
| 09 July 2024 | 8.45 | 8.92 | 8.18 | 8.36 | 8.36 | 2,768 |
| 08 July 2024 | 7.78 | 8.70 | 7.75 | 8.64 | 8.64 | 7,563 |
| 05 July 2024 | 8.13 | 8.15 | 7.77 | 7.77 | 7.77 | 784 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 7.90 | 8.21 | 7.90 | 8.21 | 8.21 | 632 |
| 02 July 2024 | 8.08 | 8.08 | 7.57 | 7.82 | 7.82 | 1,587 |
| 01 July 2024 | 8.19 | 8.19 | 7.93 | 8.04 | 8.04 | 1,810 |
| 28 June 2024 | 8.60 | 8.63 | 8.40 | 8.44 | 8.44 | 516 |
| 27 June 2024 | 8.50 | 9.07 | 8.49 | 8.49 | 8.49 | 561 |
| 26 June 2024 | 8.57 | 8.67 | 8.32 | 8.32 | 8.32 | 470 |
| 25 June 2024 | 8.68 | 8.80 | 8.66 | 8.72 | 8.72 | 645 |
| 24 June 2024 | 9.04 | 9.04 | 8.68 | 8.70 | 8.70 | 360 |
| 21 June 2024 | 8.93 | 9.13 | 8.77 | 9.00 | 9.00 | 1,533 |
| 20 June 2024 | 10.00 | 10.04 | 9.04 | 9.06 | 9.06 | 1,713 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 10.28 | 10.28 | 10.23 | 10.23 | 10.23 | 185 |
| 17 June 2024 | 10.01 | 10.10 | 9.90 | 9.90 | 9.90 | 412 |
| 14 June 2024 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 1,393 |
| 13 June 2024 | 10.44 | 10.54 | 10.10 | 10.11 | 10.11 | 11,510 |
| 12 June 2024 | 10.65 | 10.68 | 10.49 | 10.49 | 10.49 | 857 |
| 11 June 2024 | 10.24 | 10.24 | 9.89 | 9.94 | 9.94 | 6,818 |
| 10 June 2024 | 10.36 | 10.51 | 10.00 | 10.17 | 10.17 | 2,076 |
| 07 June 2024 | 10.38 | 10.88 | 10.26 | 10.55 | 10.55 | 565 |
| 06 June 2024 | 10.45 | 10.60 | 10.28 | 10.43 | 10.43 | 1,176 |
| 05 June 2024 | 10.10 | 10.41 | 10.01 | 10.41 | 10.41 | 841 |
| 04 June 2024 | 10.60 | 10.64 | 9.88 | 9.95 | 9.95 | 4,284 |
| 03 June 2024 | 10.74 | 11.06 | 10.48 | 10.72 | 10.72 | 2,410 |
| 31 May 2024 | 11.69 | 11.88 | 10.36 | 10.60 | 10.60 | 8,425 |
| 30 May 2024 | 11.95 | 12.13 | 11.59 | 11.92 | 11.92 | 2,034 |
| 29 May 2024 | 12.06 | 12.20 | 11.96 | 12.10 | 12.10 | 5,032 |
| 28 May 2024 | 12.72 | 12.96 | 12.26 | 12.28 | 12.28 | 1,411 |
| 24 May 2024 | 12.00 | 12.99 | 11.89 | 12.99 | 12.99 | 5,484 |
| 23 May 2024 | 12.04 | 12.40 | 11.69 | 11.99 | 11.99 | 8,749 |
| 22 May 2024 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | 659 |
| 21 May 2024 | 12.29 | 12.29 | 11.88 | 12.02 | 12.02 | 550 |
| 20 May 2024 | 11.70 | 12.43 | 11.65 | 12.33 | 12.33 | 1,850 |
| 17 May 2024 | 11.20 | 11.76 | 11.12 | 11.66 | 11.66 | 4,921 |
| 16 May 2024 | 11.09 | 11.86 | 11.09 | 11.28 | 11.28 | 4,477 |
| 15 May 2024 | 11.40 | 11.40 | 10.80 | 10.86 | 10.86 | 2,025 |
| 14 May 2024 | 10.00 | 10.88 | 10.00 | 10.83 | 10.83 | 1,886 |
| 13 May 2024 | 10.23 | 10.85 | 9.90 | 9.97 | 9.97 | 5,803 |
| 10 May 2024 | 10.06 | 11.86 | 9.80 | 10.37 | 10.37 | 6,941 |
| 09 May 2024 | 10.79 | 10.83 | 10.50 | 10.51 | 10.51 | 765 |
| 08 May 2024 | 11.34 | 11.34 | 10.62 | 10.64 | 10.64 | 1,692 |
| 07 May 2024 | 11.95 | 12.23 | 11.45 | 11.46 | 11.46 | 3,884 |
| 03 May 2024 | 10.60 | 11.44 | 10.60 | 10.99 | 10.99 | 1,235 |
| 02 May 2024 | 10.25 | 10.47 | 9.91 | 10.02 | 10.02 | 1,446 |
| 01 May 2024 | 9.75 | 10.03 | 9.75 | 9.84 | 9.84 | 479 |
| 30 Apr 2024 | 10.11 | 10.17 | 9.84 | 9.84 | 9.84 | 1,718 |
| 29 Apr 2024 | 11.01 | 11.02 | 10.30 | 10.42 | 10.42 | 1,261 |
| 26 Apr 2024 | 10.95 | 11.46 | 10.95 | 10.98 | 10.98 | 1,250 |
| 25 Apr 2024 | 10.60 | 10.69 | 10.46 | 10.60 | 10.60 | 310 |
| 24 Apr 2024 | 11.40 | 11.48 | 10.94 | 11.00 | 11.00 | 286 |
| 23 Apr 2024 | 11.15 | 11.58 | 11.15 | 11.41 | 11.41 | 761 |
| 22 Apr 2024 | 12.11 | 12.19 | 10.76 | 11.22 | 11.22 | 11,084 |
| 19 Apr 2024 | 12.17 | 12.43 | 11.67 | 11.95 | 11.95 | 2,269 |
| 18 Apr 2024 | 11.93 | 12.50 | 11.85 | 11.85 | 11.85 | 2,136 |
| 17 Apr 2024 | 12.04 | 13.18 | 12.00 | 12.04 | 12.04 | 3,390 |
| 16 Apr 2024 | 11.29 | 12.24 | 10.95 | 12.22 | 12.22 | 2,312 |
| 15 Apr 2024 | 11.28 | 11.28 | 10.90 | 11.08 | 11.08 | 557 |
| 12 Apr 2024 | 11.60 | 11.70 | 11.49 | 11.53 | 11.53 | 836 |
| 11 Apr 2024 | 11.78 | 11.91 | 11.71 | 11.78 | 11.78 | 373 |
| 10 Apr 2024 | 11.90 | 12.12 | 11.81 | 11.81 | 11.81 | 229 |
| 09 Apr 2024 | 12.51 | 12.51 | 12.07 | 12.17 | 12.17 | 1,264 |
| 08 Apr 2024 | 12.70 | 12.75 | 12.25 | 12.31 | 12.31 | 774 |
| 05 Apr 2024 | 12.69 | 13.04 | 12.69 | 12.86 | 12.86 | 3,027 |
| 04 Apr 2024 | 13.30 | 14.09 | 13.30 | 13.43 | 13.43 | 439 |
| 03 Apr 2024 | 13.72 | 13.78 | 13.65 | 13.72 | 13.72 | 642 |
| 02 Apr 2024 | 13.31 | 13.56 | 13.31 | 13.44 | 13.44 | 304 |
| 28 Mar 2024 | 13.88 | 14.41 | 13.77 | 13.86 | 13.86 | 1,140 |
| 27 Mar 2024 | 14.48 | 14.48 | 14.00 | 14.00 | 14.00 | 4,665 |
| 26 Mar 2024 | 14.88 | 14.90 | 14.65 | 14.65 | 14.65 | 2,291 |
| 25 Mar 2024 | 14.73 | 15.18 | 14.73 | 14.81 | 14.81 | 2,500 |
| 22 Mar 2024 | 14.95 | 14.95 | 14.59 | 14.70 | 14.70 | 1,985 |
| 21 Mar 2024 | 14.90 | 15.13 | 14.53 | 14.87 | 14.87 | 695 |
| 20 Mar 2024 | 13.85 | 14.35 | 13.66 | 14.35 | 14.35 | 891 |
| 19 Mar 2024 | 13.27 | 13.73 | 13.10 | 13.51 | 13.51 | 7,111 |
| 18 Mar 2024 | 12.48 | 13.19 | 12.41 | 13.19 | 13.19 | 1,993 |
| 15 Mar 2024 | 13.12 | 13.18 | 12.79 | 12.79 | 12.79 | 1,598 |
| 14 Mar 2024 | 13.59 | 13.59 | 12.89 | 12.89 | 12.89 | 2,698 |
| 13 Mar 2024 | 14.27 | 14.41 | 13.57 | 14.06 | 14.06 | 4,555 |
| 12 Mar 2024 | 14.43 | 14.63 | 14.25 | 14.25 | 14.25 | 495 |
| 11 Mar 2024 | 14.77 | 14.98 | 14.02 | 14.20 | 14.20 | 7,337 |
| 08 Mar 2024 | 15.01 | 16.08 | 15.01 | 15.46 | 15.46 | 6,519 |
| 07 Mar 2024 | 15.22 | 15.22 | 14.45 | 14.81 | 14.81 | 4,411 |
| 06 Mar 2024 | 14.94 | 15.83 | 14.25 | 15.48 | 15.48 | 8,233 |
| 05 Mar 2024 | 14.88 | 15.19 | 14.58 | 14.81 | 14.81 | 1,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.