TipRanks
Go Ultimate55% OFF

Applied Optoelectronics (A59) Historical Prices

CH:A59 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.4158.4155.6358.4158.41+0.00%00.00
Oct 29, 202658.4168.1258.4158.4158.41+0.00%00.00
Oct 28, 202658.4165.9258.4158.4158.41+0.00%00.00
Oct 27, 202658.4163.7458.4158.4158.41+0.00%00.00
Oct 26, 202658.4159.5758.4158.4158.41+0.00%00.00
Oct 23, 202658.4158.4158.4158.4158.41-2.78%40.21
Oct 22, 202660.0860.0860.0860.0860.08-8.15%452.34
Oct 21, 202665.4165.4165.4165.4165.41+0.65%351.85
Oct 20, 202664.9964.9964.0164.9964.99+0.00%00.00
Oct 19, 202664.9964.9964.9964.9964.99-7.25%452.47
Oct 16, 202670.0770.0764.8670.0770.07+0.00%00.00
Oct 15, 202670.0770.0770.0770.0770.07-10.16%100.55
Oct 14, 202678.0078.0078.0078.0078.00-16.50%1005.53
Oct 13, 202693.4193.4193.4193.4193.41+0.00%00.00
Oct 12, 202693.4193.4193.4193.4193.41+0.00%00.00
Oct 09, 202693.4193.4193.4193.4193.41+0.57%40.22
Oct 08, 202692.8992.8992.8992.8992.89+9.43%804.78
Oct 07, 202684.88101.0184.8884.8884.88+0.00%00.00
Oct 06, 202684.88107.4484.8884.8884.88+0.00%00.00
Oct 05, 202684.8894.4684.8884.8884.88+0.00%00.00
Oct 02, 202684.8896.0384.8884.8884.88+0.00%00.00
Oct 01, 202684.8887.7184.8884.8884.88+0.00%00.00
Sep 30, 202684.8884.8880.9584.8884.88+0.00%00.00
Sep 29, 202684.8885.0584.7284.8884.88+0.00%00.00
Sep 28, 202684.8884.8878.7784.8884.88+0.00%00.00
Sep 25, 202684.9384.9384.8884.8884.88-6.37%400.81
Sep 24, 202690.6690.6690.6690.6690.66+0.00%00.00
Sep 23, 202690.6690.6685.6890.6690.66+0.00%00.00
Sep 22, 202690.6690.6690.6690.6690.66+1.22%501.02
Sep 21, 202689.6389.6389.5689.5689.56+7.38%400.80
Sep 18, 202683.4083.5283.1783.4083.40+0.00%00.00
Sep 17, 202683.4083.4080.6283.4083.40+0.00%00.00
Sep 16, 202683.4083.4080.6383.4083.40+0.00%0―
Sep 15, 202683.4083.4079.2383.4083.40+0.00%0―
Sep 14, 202683.4083.4079.7883.4083.40+0.00%0―
Sep 11, 202683.4086.6383.4083.4083.40+0.00%0―
Sep 10, 202683.4087.1283.4083.4083.40+0.00%0―
Sep 09, 202683.4090.1283.4083.4083.40+0.00%0―
Sep 08, 202683.4093.6983.4083.4083.40+0.00%0―
Sep 07, 202683.4089.4083.4083.4083.40+0.00%0―
Sep 04, 202683.4683.4683.4083.4083.40+0.49%40―
Sep 03, 202682.9983.2182.8482.9982.99+0.00%0―
Sep 02, 202682.9983.0782.7182.9982.99+0.00%0―
Sep 01, 202682.9982.9982.9982.9982.99-5.44%60―
Aug 31, 202687.7787.7787.7787.7787.77-5.26%9―
Aug 28, 202692.6592.6587.7592.6592.65+0.00%0―
Aug 27, 202692.6592.6589.9392.6592.65+0.00%0―
Aug 26, 202692.6592.6592.6592.6592.65-11.36%50―
Aug 25, 2026104.53104.53104.53104.53104.53+0.00%0―
Aug 24, 2026104.53104.53104.53104.53104.53+0.00%0―