We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Optoelectronics Inc | TG:A59 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.10 | -10.28% | 9.60 | 9.50 | 9.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 10.60 | 9.55 | 10.60 | 295 | 22:50:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 9.55 | -1.15 | -10.75% | 9.55 | 10.60 | 295 |
| 30 May 2024 | 10.70 | -0.50 | -4.46% | 10.70 | 10.70 | 10 |
| 29 May 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 0.00 |
| 28 May 2024 | 11.20 | -0.50 | -4.27% | 11.00 | 11.40 | 1,129 |
| 27 May 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 450 |
| 24 May 2024 | 11.70 | 0.20 | 1.74% | 11.70 | 11.80 | 1,285 |
| 23 May 2024 | 11.50 | 0.50 | 4.55% | 11.50 | 11.50 | 4 |
| 22 May 2024 | 11.00 | 0.20 | 1.85% | 11.00 | 11.00 | 630 |
| 21 May 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 0.00 |
| 20 May 2024 | 10.80 | 0.40 | 3.85% | 10.80 | 10.80 | 150 |
| 17 May 2024 | 10.40 | -0.10 | -0.95% | 10.40 | 10.40 | 150 |
| 16 May 2024 | 10.50 | 0.20 | 1.94% | 10.40 | 10.50 | 915 |
| 15 May 2024 | 10.30 | 0.35 | 3.52% | 10.30 | 10.30 | 5 |
| 14 May 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 0.00 |
| 13 May 2024 | 9.95 | 0.35 | 3.65% | 9.70 | 9.95 | 1,012 |
| 10 May 2024 | 9.60 | -0.20 | -2.04% | 8.10 | 10.00 | 10,376 |
| 09 May 2024 | 9.80 | -0.20 | -2.00% | 9.70 | 9.80 | 2,759 |
| 08 May 2024 | 10.00 | -1.00 | -9.09% | 10.00 | 10.40 | 175 |
| 07 May 2024 | 11.00 | -0.30 | -2.65% | 11.00 | 11.30 | 290 |
| 06 May 2024 | 11.30 | 0.90 | 8.65% | 10.60 | 11.30 | 692 |
| 03 May 2024 | 10.40 | 0.95 | 10.05% | 9.60 | 10.40 | 820 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.80 | 11.80 | 9.55 | 11.50 | 719 | -2.20 | -18.64% |
| 1 Month | 9.60 | 11.80 | 8.10 | 10.11 | 1,227 | 0.00 | 0.00% |
| 3 Months | 13.40 | 13.80 | 8.10 | 10.87 | 973 | -3.80 | -28.36% |
| 6 Months | 13.40 | 21.80 | 8.10 | 15.77 | 1,676 | -3.80 | -28.36% |
| 1 Year | 14.00 | 21.80 | 6.45 | 13.36 | 1,739 | -4.40 | -31.43% |
| 3 Years | 14.00 | 21.80 | 6.45 | 13.36 | 1,739 | -4.40 | -31.43% |
| 5 Years | 14.00 | 21.80 | 6.45 | 13.36 | 1,739 | -4.40 | -31.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
