Applied Optoelectronics Inc Historical Data - A59 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Applied Optoelectronics Inc (A59)
Applied Optoelectronics Inc (A59) Historical

Applied Optoelectronics Inc (A59)

29.40

-1.80

(-5.77%)

Closed 27 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.28947368421	30.4	32.799999	28.4	669	30.1854899	DE
4	-9.399999	-24.2268021708	38.799999	39.4	28.2	381	31.75612797	DE
12	14.5	97.3154362416	14.9	42.2	14.9	1437	31.75914408	DE
26	20.5	230.337078652	8.9	42.2	6	1340	21.27577465	DE
52	12.3	71.9298245614	17.1	42.2	6	1361	16.78160882	DE
156	15.4	110	14	42.2	6	1588	15.35809028	DE
260	15.4	110	14	42.2	6	1588	15.35809028	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	32	0	0.00	32	32	32	0
1737667620	32	0.4	1.27	32	32	32	5
1737581220	31.6	3.2	11.27	29.6	32.799999	29.6	1438
1737494820	28.4	-0.6	-2.07	30.4	32	28.4	973
1737408420	29	0	0.00	29	29	29	0
1737149220	29	-1.6	-5.23	30.4	30.6	29	258
1737062820	30.6	0.6	2.00	30.6	30.6	30.6	65
1736976420	30	1.2	4.17	30	30	30	40
1736890020	28.8	0	0.00	28.2	28.8	28.2	132
1736803620	28.8	-2.2	-7.10	30.2	30.2	28.8	261
1736544420	31	-0.2	-0.64	31.6	31.6	30.8	676
1736458020	31.2	0	0.00	31.2	31.2	31.2	0
1736371620	31.2	-0.6	-1.89	31.6	31.6	31.2	96
1736285220	31.8	-1.6	-4.79	33	33	31.8	164
1736198820	33.4	-1.6	-4.57	37	37	33.4	786
1735939620	35	2	6.06	34.2	35	34.2	15
1735853220	33	-2.6	-7.30	36	36.4	33	220
1735594020	35.6	-0.8	-2.20	35.6	35.6	35.6	45
1735334820	36.4	1.8	5.20	38.799999	39.4	36.4	921
1734989220	34.6	-1	-2.81	36.4	36.6	34.6	730
1734730020	35.6	3.4	10.56	30.8	35.6	29.2	3414
1734643620	32.2	-2	-5.85	33.799999	34.2	32.2	1026
1734557220	34.2	4	13.25	32.6	34.2	32.4	724
1734470820	30.2	-4.8	-13.71	33.799999	33.799999	30.2	830
1734384420	35	1.2	3.55	35	35	35	3
1734125220	33.799999	2	6.29	33	35.2	33	1200
1734038820	31.8	-0.4	-1.24	31.8	31.8	31.8	45
1733952420	32.2	1.2	3.87	30.2	32.2	30.2	180
1733866020	31	-3.6	-10.40	34	34	31	1814
1733779620	34.6	-2.2	-5.98	37.799999	37.799999	34	582
1733520420	36.799999	4.4	13.58	34.4	38.799999	34.2	901
1733434020	32.4	-9.8	-23.22	41.4	41.4	32.4	3307
1733347620	42.2	3	7.65	40.6	42.2	40.4	10624
1733261220	39.2	-0.4	-1.01	39.2	41.6	37.4	1528
1733174820	39.6	0.8	2.06	40	41.4	39.6	929
1732915620	38.799999	4.2	12.14	36.6	40	35.6	1004
1732829220	34.6	0	0.00	34.6	34.6	34.6	0
1732742820	34.6	-0.2	-0.57	33.4	34.799999	33.4	276
1732656420	34.799999	-1.6	-4.40	36.6	36.6	34.799999	476
1732570020	36.4	-0.2	-0.55	36.4	37.6	34.4	3624
1732310820	36.6	1.6	4.57	34	37.2	34	563
1732224420	35	3.2	10.06	32.2	36.6	32.2	2799
1732138020	31.8	5	18.66	27.6	31.8	27.6	1150
1732051620	26.8	1.8	7.20	26.2	26.8	24.8	9255
1731965220	25	-0.4	-1.57	25.4	25.6	25	2287
1731705960	25.4	-1.4	-5.22	26.8	26.8	25.4	384
1731619560	26.8	1	3.88	24.8	26.8	24.4	1545
1731533160	25.8	0.2	0.78	26.8	27.2	25.8	475
1731446820	25.6	-0.6	-2.29	25.4	27.2	25.2	1187
1731360420	26.2	0.8	3.15	26.2	27.2	24.2	3904
1731101220	25.4	8.8	53.01	18.5	26	17.5	10330
1731014760	16.6	0.8	5.06	15.9	16.6	15.9	559
1730928360	15.8	-0.1	-0.63	15.9	16	15.8	422
1730841960	15.9	0.7	4.61	15.9	15.9	15.9	500
1730755560	15.2	0.3	2.01	15.2	15.2	15.2	51
1730496360	14.9	0.4	2.76	14.9	14.9	14.9	8
1730409960	14.5	-0.5	-3.33	14.5	14.5	14.5	68
1730323560	15	0.5	3.45	14.2	15	13.9	2789
1730237160	14.5	-1.6	-9.94	15.2	15.2	14.5	1673
1730147220	16.1	0	0.00	16.1	16.1	16.1	0

Applied Optoelectronics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions