Applied Optoelectronics, Inc. (LON:0HGV)
London · Delayed Price · Currency is GBP · Price in USD 33.85
+2.28 (7.22%)
At close: Oct 24, 2025
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 35.19 | 37.25 | 34.40 | 35.92 | 35.92 | 6.12% | 11,758 |
| Oct 24, 2025 | 32.40 | 33.93 | 31.93 | 33.85 | 33.85 | 7.22% | 8,146 |
| Oct 23, 2025 | 30.26 | 31.96 | 29.90 | 31.57 | 31.57 | 9.24% | 17,299 |
| Oct 22, 2025 | 32.81 | 33.10 | 28.88 | 28.90 | 28.90 | -13.70% | 64,174 |
| Oct 21, 2025 | 34.70 | 35.26 | 33.38 | 33.49 | 33.49 | -4.24% | 16,662 |
| Oct 20, 2025 | 32.26 | 35.85 | 32.26 | 34.97 | 34.97 | 12.69% | 40,750 |
| Oct 17, 2025 | 29.82 | 31.05 | 28.86 | 31.03 | 31.03 | -1.65% | 26,168 |
| Oct 16, 2025 | 33.60 | 33.61 | 30.94 | 31.55 | 31.55 | -2.45% | 10,069 |
| Oct 15, 2025 | 29.00 | 32.64 | 28.96 | 32.34 | 32.34 | 12.40% | 25,621 |
| Oct 14, 2025 | 27.89 | 29.00 | 26.70 | 28.78 | 28.78 | -0.69% | 18,800 |
| Oct 13, 2025 | 28.88 | 29.50 | 27.60 | 28.98 | 28.98 | 2.64% | 25,043 |
| Oct 10, 2025 | 33.16 | 34.93 | 28.06 | 28.23 | 28.23 | -9.45% | 31,353 |
| Oct 9, 2025 | 32.65 | 34.09 | 31.17 | 31.17 | 31.17 | -2.58% | 28,707 |
| Oct 8, 2025 | 31.50 | 32.24 | 30.90 | 32.00 | 32.00 | 0.41% | 15,162 |
| Oct 7, 2025 | 33.69 | 34.05 | 29.80 | 31.87 | 31.87 | -4.16% | 28,155 |
| Oct 6, 2025 | 28.49 | 33.44 | 28.35 | 33.25 | 33.25 | 22.90% | 42,498 |
| Oct 3, 2025 | 28.15 | 28.68 | 26.87 | 27.06 | 27.06 | -4.67% | 7,442 |
| Oct 2, 2025 | 29.00 | 29.38 | 27.91 | 28.38 | 28.38 | 1.97% | 27,792 |
| Oct 1, 2025 | 25.39 | 28.05 | 25.30 | 27.83 | 27.83 | 8.95% | 14,735 |
| Sep 30, 2025 | 25.32 | 26.72 | 25.17 | 25.54 | 25.54 | -1.42% | 16,816 |
| Sep 29, 2025 | 26.27 | 26.31 | 25.71 | 25.91 | 25.91 | -0.53% | 5,443 |
| Sep 26, 2025 | 26.44 | 26.44 | 25.51 | 26.05 | 26.05 | 0.62% | 26,208 |
| Sep 25, 2025 | 26.00 | 26.18 | 24.82 | 25.89 | 25.89 | -3.92% | 45,988 |
| Sep 24, 2025 | 28.02 | 28.44 | 26.74 | 26.94 | 26.94 | -6.35% | 41,438 |
| Sep 23, 2025 | 30.29 | 31.09 | 28.34 | 28.77 | 28.77 | -5.93% | 46,770 |
| Sep 22, 2025 | 28.80 | 30.67 | 27.80 | 30.58 | 30.58 | 4.89% | 25,134 |
| Sep 19, 2025 | 29.28 | 29.84 | 28.64 | 29.16 | 29.16 | 0.16% | 7,176 |
| Sep 18, 2025 | 30.16 | 30.37 | 28.48 | 29.11 | 29.11 | 2.42% | 15,265 |
| Sep 17, 2025 | 28.23 | 30.02 | 28.23 | 28.42 | 28.42 | 0.66% | 15,792 |
| Sep 16, 2025 | 29.68 | 29.74 | 27.34 | 28.24 | 28.24 | -3.40% | 81,480 |
| Sep 15, 2025 | 27.52 | 29.80 | 27.49 | 29.23 | 29.23 | 7.11% | 67,232 |
| Sep 12, 2025 | 26.71 | 27.40 | 26.10 | 27.29 | 27.29 | 1.87% | 25,940 |
| Sep 11, 2025 | 27.76 | 27.76 | 26.28 | 26.79 | 26.79 | -3.95% | 30,655 |
| Sep 10, 2025 | 24.36 | 27.92 | 24.36 | 27.89 | 27.89 | 19.88% | 35,122 |
| Sep 9, 2025 | 23.51 | 24.06 | 22.75 | 23.27 | 23.27 | 0.41% | 16,574 |
| Sep 8, 2025 | 24.40 | 24.46 | 23.17 | 23.17 | 23.17 | -1.62% | 27,387 |
| Sep 5, 2025 | 23.85 | 24.16 | 22.66 | 23.55 | 23.55 | 2.58% | 55,212 |
| Sep 4, 2025 | 23.34 | 23.49 | 22.10 | 22.96 | 22.96 | 0.60% | 10,393 |
| Sep 3, 2025 | 24.07 | 24.48 | 22.65 | 22.82 | 22.82 | -0.38% | 15,275 |
| Sep 2, 2025 | 22.26 | 23.60 | 22.26 | 22.91 | 22.91 | -6.11% | 20,210 |
| Aug 29, 2025 | 25.25 | 26.60 | 24.38 | 24.40 | 24.40 | -3.10% | 10,680 |
| Aug 28, 2025 | 23.79 | 25.18 | 22.53 | 25.18 | 25.18 | 1.63% | 13,677 |
| Aug 27, 2025 | 25.12 | 25.48 | 24.71 | 24.78 | 24.78 | -3.29% | 8,639 |
| Aug 26, 2025 | 26.00 | 26.22 | 25.02 | 25.62 | 25.62 | 3.18% | 16,945 |
| Aug 25, 2025 | 25.25 | 26.24 | 24.45 | 24.83 | 24.83 | -1.32% | 46,107 |
| Aug 22, 2025 | 23.38 | 25.99 | 23.38 | 25.16 | 25.16 | 7.91% | 20,512 |
| Aug 21, 2025 | 21.82 | 23.43 | 21.71 | 23.32 | 23.32 | 4.41% | 32,545 |
| Aug 20, 2025 | 22.50 | 22.53 | 20.79 | 22.33 | 22.33 | -1.88% | 15,334 |
| Aug 19, 2025 | 26.20 | 26.26 | 22.63 | 22.76 | 22.76 | -13.25% | 28,695 |
| Aug 18, 2025 | 22.86 | 26.96 | 22.06 | 26.23 | 26.23 | 17.49% | 32,662 |