Applied Optoelectronics, Inc. (0HGV.L) LSE

41.24

+3.93(+10.53%)

Updated at December 24 05:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202540.7341.2441.2441.3239.972,298
December 23, 202538.2840.6540.6541.8837.3127,392
December 22, 202531.637.3137.3137.5831.610,186
December 19, 202529.7631.231.231.2729.4614,116
December 18, 202527.5929.0329.0329.7127.5840,308
December 17, 202529.727.427.430.0127.45,432
December 16, 202529.327.927.929.8827.8312,122
December 15, 202532.1230.7530.7533.6830.4829,850
December 12, 202535.0332.5732.5735.3732.3529,075
December 11, 202534.3236.5736.5736.6733.7723,366
December 10, 202529.4434.4134.4134.7529.3919,607
December 09, 202527.830.1330.1330.4927.3447,736
December 08, 20252727.327.327.8226.8531,597
December 05, 202526.4826.4726.4726.8225.826,689
December 04, 202525.725.8625.8625.94251,205
December 03, 202526.5325.6625.6626.5325.092,875
December 02, 202526.8526.5226.5227.8926.186,385
December 01, 202526.226.9126.9126.9225.58,462
November 28, 202526.1526.8526.8527.2525.615,704
November 26, 202523.1824.2924.2924.3223.059,693
November 25, 202522.122.222.222.5621.412,530
November 24, 202520.6922.822.822.8720.6912,512
November 21, 202519.7319.3419.3420.2218.635,640
November 20, 202522.0920.4120.4122.6420.4118,980
November 19, 202521.320.7220.7221.320.571,825
November 18, 20252121.2621.2621.6420.932,867
November 17, 202521.9921.6621.6622.9121.211,574
November 14, 202520.6121.2421.2422.0319.3418,187
November 13, 202523.4620.0720.0723.4619.9748,650
November 12, 202524.1723.7423.7424.6623.537,569
November 11, 202525.2124.3124.3125.2123.7219,657
November 10, 202527.9125.4825.4828.124.0728,952
November 07, 202524.927.7227.7229.924.8614,702
November 06, 202531.8630.1330.1331.9528.7723,698
November 05, 202530.1231.1131.1132.0529.8416,430
November 04, 202532.528.5928.5932.528.5621,411
November 03, 202535.7833.733.736.9133.5111,856
October 31, 202536.1535.2235.2236.4834.2417,190
October 30, 202535.3535.6235.6236.3234.118,649
October 29, 202537.935.8735.8738.9735.1520,939
October 28, 20253737.0837.0837.5335.0917,003
October 27, 202534.537.3137.3137.4934.420,053
October 24, 202532.433.8533.8533.9331.938,146
October 23, 202530.2631.5731.5731.9629.917,299
October 22, 202533.4928.928.933.4928.8864,174
October 21, 202534.733.4933.4935.2633.3816,663
October 20, 202532.8534.9734.9735.8532.3440,750
October 17, 202529.131.0331.0331.0528.9221,863
October 16, 202533.531.5531.5533.530.9410,069
October 15, 202529.0932.3432.3432.6429.0825,621
October 14, 20252828.7828.782926.718,800
October 13, 202529.529.3829.3829.527.625,043
October 10, 202533.1628.2328.2334.9328.0631,353
October 09, 202532.6531.1731.1734.0931.1728,707
October 08, 20253131.6831.6832.2430.911,201
October 07, 202533.531.8731.8734.0529.8128,155
October 06, 202528.4933.2533.2533.4428.3542,498
October 03, 202528.1527.0627.0628.6826.877,443
October 02, 20252927.9427.9429.3827.9127,792
October 01, 202525.3927.8327.8328.0525.314,737
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved