Australia markets close in 2 hours 33 minutes

Applied Optoelectronics, Inc. (0HGV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.20-5.74 (-28.77%)
At close: 07:08PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 202312.3612.9012.3612.8212.8220,424
15 Nov 202312.5213.2112.2712.2712.274,134
14 Nov 202311.3012.3410.9512.3412.343,685
13 Nov 20239.4910.919.4010.7510.757,986
10 Nov 20239.059.858.399.179.176,683
09 Nov 20239.9910.039.849.889.88463
08 Nov 20239.789.789.609.629.62200
07 Nov 20239.6110.169.3710.1610.164,291
06 Nov 20239.579.979.329.739.738,550
03 Nov 20238.759.528.759.499.491,351
02 Nov 20238.028.487.948.478.472,164
01 Nov 20237.447.727.447.457.45403
31 Oct 20237.047.137.047.057.051,248
30 Oct 20236.966.976.916.916.911,400
27 Oct 20237.137.247.137.227.222,630
26 Oct 20237.037.046.996.996.991,796
25 Oct 20237.207.417.097.107.104,050
24 Oct 20237.387.387.257.257.251,360
23 Oct 20236.697.276.697.277.271,957
20 Oct 20237.377.376.887.057.054,803
19 Oct 20237.527.677.527.677.67172
18 Oct 20237.587.807.367.807.801,016
17 Oct 20237.847.857.757.757.75700
16 Oct 20237.907.907.567.567.561,832
13 Oct 20237.607.727.257.407.4010,088
12 Oct 20238.098.478.038.068.063,606
11 Oct 20237.887.927.617.617.612,366
10 Oct 20237.757.917.757.857.852,045
09 Oct 20238.668.747.707.707.7020,554
06 Oct 20239.049.379.049.379.372,695
05 Oct 20238.809.188.589.099.091,333
04 Oct 202310.2510.398.978.978.974,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...