Applied Optoelectronics, Inc. (LON:0HGV)
London · Delayed Price · Currency is GBP · Price in USD 22.82
-0.09 (-0.38%)
At close: Sep 3, 2025
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.75 | 22.95 | 21.40 | 22.33 | 22.33 | 6.29% | 19,827 |
| Aug 14, 2025 | 22.02 | 22.55 | 20.47 | 21.01 | 21.01 | -7.60% | 36,110 |
| Aug 13, 2025 | 23.85 | 24.26 | 22.15 | 22.74 | 22.74 | -3.42% | 32,939 |
| Aug 12, 2025 | 21.33 | 23.75 | 21.20 | 23.54 | 23.54 | 11.46% | 20,827 |
| Aug 11, 2025 | 21.08 | 21.60 | 19.91 | 21.12 | 21.12 | -4.52% | 43,647 |
| Aug 8, 2025 | 21.92 | 25.00 | 20.75 | 22.12 | 22.12 | -0.54% | 13,859 |
| Aug 7, 2025 | 23.43 | 23.73 | 22.16 | 22.24 | 22.24 | -2.64% | 14,314 |
| Aug 6, 2025 | 21.72 | 22.84 | 21.65 | 22.84 | 22.84 | 7.67% | 10,605 |
| Aug 5, 2025 | 22.36 | 22.36 | 20.52 | 21.21 | 21.21 | -4.87% | 11,116 |
| Aug 4, 2025 | 22.20 | 22.76 | 21.56 | 22.30 | 22.30 | 5.51% | 7,640 |
| Aug 1, 2025 | 22.60 | 22.60 | 20.93 | 21.14 | 21.14 | -9.03% | 15,385 |
| Jul 31, 2025 | 24.07 | 24.51 | 23.23 | 23.23 | 23.23 | 0.03% | 18,289 |
| Jul 30, 2025 | 23.00 | 24.43 | 22.44 | 23.23 | 23.23 | -7.17% | 44,079 |
| Jul 29, 2025 | 25.51 | 26.27 | 24.38 | 25.02 | 25.02 | 0.74% | 7,155 |
| Jul 28, 2025 | 27.61 | 27.66 | 24.82 | 24.84 | 24.84 | -5.45% | 13,066 |
| Jul 25, 2025 | 26.30 | 27.87 | 25.78 | 26.27 | 26.27 | -1.23% | 16,474 |
| Jul 24, 2025 | 26.50 | 27.39 | 26.03 | 26.59 | 26.59 | 0.73% | 4,002 |
| Jul 23, 2025 | 27.20 | 27.75 | 26.24 | 26.40 | 26.40 | 0.80% | 8,592 |
| Jul 22, 2025 | 28.00 | 28.18 | 25.45 | 26.19 | 26.19 | -9.76% | 15,102 |
| Jul 21, 2025 | 28.64 | 29.03 | 28.08 | 29.03 | 29.03 | 2.97% | 7,266 |
| Jul 18, 2025 | 29.92 | 30.20 | 27.71 | 28.19 | 28.19 | -5.73% | 6,465 |
| Jul 17, 2025 | 29.51 | 30.00 | 28.66 | 29.90 | 29.90 | 6.98% | 7,106 |
| Jul 16, 2025 | 28.80 | 28.80 | 26.40 | 27.95 | 27.95 | -5.75% | 13,398 |
| Jul 15, 2025 | 30.60 | 31.50 | 29.12 | 29.66 | 29.66 | 0.13% | 15,087 |
| Jul 14, 2025 | 28.90 | 29.77 | 27.15 | 29.62 | 29.62 | 3.93% | 23,027 |
| Jul 11, 2025 | 27.65 | 29.05 | 27.65 | 28.50 | 28.50 | -1.40% | 5,871 |
| Jul 10, 2025 | 28.20 | 28.94 | 26.82 | 28.90 | 28.90 | 1.78% | 16,556 |
| Jul 9, 2025 | 26.80 | 28.78 | 26.20 | 28.40 | 28.40 | 4.48% | 41,853 |
| Jul 8, 2025 | 27.11 | 27.61 | 26.17 | 27.18 | 27.18 | 1.60% | 6,394 |
| Jul 7, 2025 | 27.38 | 28.51 | 25.80 | 26.75 | 26.75 | -6.42% | 23,783 |
| Jul 3, 2025 | 26.76 | 31.02 | 26.43 | 28.59 | 28.59 | 8.43% | 21,612 |
| Jul 2, 2025 | 25.08 | 26.36 | 23.94 | 26.36 | 26.36 | 2.44% | 11,197 |
| Jul 1, 2025 | 25.60 | 25.74 | 23.90 | 25.74 | 25.74 | 1.14% | 8,503 |
| Jun 30, 2025 | 26.60 | 27.21 | 25.34 | 25.44 | 25.44 | -1.51% | 3,051 |
| Jun 27, 2025 | 28.01 | 28.01 | 25.71 | 25.83 | 25.83 | -4.69% | 10,417 |
| Jun 26, 2025 | 26.50 | 27.53 | 25.36 | 27.11 | 27.11 | 4.23% | 8,890 |