Australia markets closed

Applied Optoelectronics, Inc. (0HGV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.88-0.21 (-2.31%)
At close: 06:23PM BST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20248.939.138.778.778.771,398
20 June 202410.0010.049.049.069.061,713
19 June 2024------
18 June 202410.2810.2810.2310.2310.23185
17 June 202410.0110.109.909.909.90412
14 June 202410.0010.009.979.979.971,393
13 June 202410.4410.5410.1010.1110.1111,510
12 June 202410.6510.6810.4910.4910.49857
11 June 202410.2410.249.899.949.946,818
10 June 202410.3610.5110.0010.1710.172,076
07 June 202410.3810.8810.2610.5510.55565
06 June 202410.4510.6010.2810.4310.431,176
05 June 202410.1010.4110.0110.4110.41841
04 June 202410.6010.649.889.959.954,284
03 June 202410.7411.0610.4810.7210.722,410
31 May 202411.6911.8810.3610.6010.608,425
30 May 202411.9512.1311.5911.9211.922,034
29 May 202412.0612.2011.9612.1012.105,032
28 May 202412.7212.9612.2612.2812.281,411
24 May 202412.0012.9911.8912.9912.995,484
23 May 202412.0412.4011.6911.9911.998,749
22 May 202412.0012.1011.9011.9011.90659
21 May 202412.2912.2911.8812.0212.02550
20 May 202411.7012.4311.6512.3312.331,850
17 May 202411.2011.7611.1211.6611.664,921
16 May 202411.0911.8611.0911.2811.284,477
15 May 202411.4011.4010.8010.8610.862,025
14 May 202410.0010.8810.0010.8310.831,886
13 May 202410.2310.859.909.979.975,803
10 May 202410.0611.869.8010.3710.376,941
09 May 202410.7910.8310.5010.5110.51765
08 May 202411.3411.3410.6210.6410.641,692
07 May 202411.9512.2311.4511.4611.463,884
03 May 202410.6011.4410.6010.9910.991,235
02 May 202410.2510.479.9110.0210.021,446
01 May 20249.7510.039.759.849.84479
30 Apr 202410.1110.179.849.849.841,718
29 Apr 202411.0111.0210.3010.4210.421,261
26 Apr 202410.9511.4610.9510.9810.981,250
25 Apr 202410.6010.6910.4610.6010.60310
24 Apr 202411.4011.4810.9411.0011.00286
23 Apr 202411.1511.5811.1511.4111.41761
22 Apr 202412.1112.1910.7611.2211.2211,084
19 Apr 202412.1712.4311.6711.9511.952,269
18 Apr 202411.9312.5011.8511.8511.852,136
17 Apr 202412.0413.1812.0012.0412.043,390
16 Apr 202411.2912.2410.9512.2212.222,312
15 Apr 202411.2811.2810.9011.0811.08557
12 Apr 202411.6011.7011.4911.5311.53836
11 Apr 202411.7811.9111.7111.7811.78373
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...