Applied Optoelectronics, Inc. (0HGV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 15.36 | 15.36 | 14.52 | 14.61 | 14.61 | 2,310 |
| 04 Oct 2024 | 14.55 | 15.68 | 14.53 | 15.29 | 15.29 | 4,516 |
| 03 Oct 2024 | 13.64 | 14.19 | 13.48 | 14.19 | 14.19 | 4,595 |
| 02 Oct 2024 | 13.10 | 13.54 | 12.44 | 13.54 | 13.54 | 10,752 |
| 01 Oct 2024 | 14.00 | 14.16 | 13.47 | 13.47 | 13.47 | 2,331 |
| 30 Sept 2024 | 13.68 | 14.65 | 13.60 | 14.22 | 14.22 | 2,695 |
| 27 Sept 2024 | 14.87 | 15.25 | 13.82 | 13.82 | 13.82 | 14,200 |
| 26 Sept 2024 | 15.95 | 16.55 | 14.82 | 14.86 | 14.86 | 8,280 |
| 25 Sept 2024 | 16.18 | 16.18 | 15.16 | 15.60 | 15.60 | 6,644 |
| 24 Sept 2024 | 14.36 | 16.99 | 14.36 | 16.49 | 16.49 | 48,462 |
| 23 Sept 2024 | 14.02 | 14.68 | 13.81 | 13.81 | 13.81 | 14,535 |
| 20 Sept 2024 | 14.09 | 14.13 | 13.56 | 13.98 | 13.98 | 3,339 |
| 19 Sept 2024 | 14.11 | 14.37 | 13.72 | 14.37 | 14.37 | 5,150 |
| 18 Sept 2024 | 13.51 | 13.75 | 12.87 | 13.21 | 13.21 | 5,534 |
| 17 Sept 2024 | 13.75 | 13.75 | 13.24 | 13.31 | 13.31 | 1,683 |
| 16 Sept 2024 | 14.70 | 14.70 | 13.20 | 13.52 | 13.52 | 7,537 |
| 13 Sept 2024 | 14.62 | 14.94 | 14.21 | 14.64 | 14.64 | 5,963 |
| 12 Sept 2024 | 13.45 | 14.99 | 13.45 | 14.38 | 14.38 | 36,708 |
| 11 Sept 2024 | 12.52 | 13.21 | 12.12 | 13.18 | 13.18 | 9,891 |
| 10 Sept 2024 | 13.10 | 13.22 | 12.23 | 12.50 | 12.50 | 9,202 |
| 09 Sept 2024 | 11.84 | 13.10 | 11.82 | 12.81 | 12.81 | 14,959 |
| 06 Sept 2024 | 12.17 | 12.20 | 11.48 | 11.69 | 11.69 | 13,469 |
| 05 Sept 2024 | 13.05 | 13.60 | 12.17 | 12.40 | 12.40 | 13,585 |
| 04 Sept 2024 | 12.00 | 13.64 | 11.95 | 12.98 | 12.98 | 27,037 |
| 03 Sept 2024 | 11.49 | 12.73 | 11.49 | 11.92 | 11.92 | 32,496 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 10.40 | 11.07 | 10.40 | 10.98 | 10.98 | 9,506 |
| 29 Aug 2024 | 9.37 | 10.57 | 9.37 | 10.55 | 10.55 | 17,101 |
| 28 Aug 2024 | 9.21 | 9.23 | 8.64 | 8.72 | 8.72 | 1,036 |
| 27 Aug 2024 | 9.54 | 9.64 | 9.46 | 9.46 | 9.46 | 560 |
| 23 Aug 2024 | 9.19 | 9.50 | 8.91 | 9.37 | 9.37 | 2,262 |
| 22 Aug 2024 | 8.93 | 9.50 | 8.93 | 9.08 | 9.08 | 12,577 |
| 21 Aug 2024 | 8.74 | 8.80 | 8.57 | 8.65 | 8.65 | 1,583 |
| 20 Aug 2024 | 8.59 | 8.84 | 8.55 | 8.59 | 8.59 | 3,693 |
| 19 Aug 2024 | 8.35 | 8.67 | 8.27 | 8.65 | 8.65 | 1,863 |
| 16 Aug 2024 | 8.46 | 8.57 | 8.23 | 8.34 | 8.34 | 1,359 |
| 15 Aug 2024 | 8.30 | 8.47 | 8.30 | 8.43 | 8.43 | 902 |
| 14 Aug 2024 | 8.05 | 8.05 | 7.75 | 7.94 | 7.94 | 491 |
| 13 Aug 2024 | 7.99 | 8.00 | 7.92 | 7.99 | 7.99 | 286 |
| 12 Aug 2024 | 7.70 | 8.16 | 7.70 | 7.80 | 7.80 | 962 |
| 09 Aug 2024 | 8.55 | 8.60 | 7.83 | 7.83 | 7.83 | 4,824 |
| 08 Aug 2024 | 7.05 | 8.31 | 7.05 | 8.25 | 8.25 | 7,775 |
| 07 Aug 2024 | 8.32 | 8.49 | 6.99 | 6.99 | 6.99 | 12,376 |
| 06 Aug 2024 | 7.17 | 7.72 | 6.81 | 7.45 | 7.45 | 33,282 |
| 05 Aug 2024 | 7.66 | 7.66 | 6.82 | 7.03 | 7.03 | 7,066 |
| 02 Aug 2024 | 7.99 | 7.99 | 7.50 | 7.69 | 7.69 | 6,744 |
| 01 Aug 2024 | 9.61 | 9.93 | 8.62 | 8.65 | 8.65 | 4,300 |
| 31 July 2024 | 8.13 | 9.29 | 8.13 | 9.23 | 9.23 | 3,437 |
| 30 July 2024 | 8.38 | 8.46 | 8.00 | 8.09 | 8.09 | 1,389 |
| 29 July 2024 | 8.68 | 8.84 | 8.21 | 8.23 | 8.23 | 3,127 |
| 26 July 2024 | 9.02 | 9.05 | 8.79 | 8.89 | 8.89 | 609 |
| 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 |
| *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.