Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,981.36 +2,296.03 (+3.39%) CMC Crypto 200
1,526.40 +37.86 (+2.55%)
Applied Optoelectronics, Inc. (A59.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:02PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | - |
| 20 May 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 17 May 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | - |
| 16 May 2024 | 10.10 | 10.70 | 10.10 | 10.30 | 10.30 | 115 |
| 15 May 2024 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | - |
| 14 May 2024 | 9.20 | 10.30 | 9.20 | 10.30 | 10.30 | 115 |
| 13 May 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | - |
| 10 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 09 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 08 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 May 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - |
| 06 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 May 2024 | 9.55 | 10.40 | 9.55 | 10.20 | 10.20 | - |
| 02 May 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | - |
| 30 Apr 2024 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | - |
| 29 Apr 2024 | 10.10 | 10.10 | 9.45 | 9.45 | 9.45 | - |
| 26 Apr 2024 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | - |
| 25 Apr 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 80 |
| 24 Apr 2024 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | - |
| 23 Apr 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - |
| 22 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 19 Apr 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | - |
| 18 Apr 2024 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | - |
| 17 Apr 2024 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - |
| 16 Apr 2024 | 10.40 | 11.40 | 10.40 | 11.20 | 11.20 | - |
| 15 Apr 2024 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | - |
| 12 Apr 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - |
| 11 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 10 Apr 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | - |
| 09 Apr 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | - |
| 08 Apr 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | - |
| 05 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 04 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 02 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 27 Mar 2024 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | 520 |
| 26 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 25 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - |
| 22 Mar 2024 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | - |
| 21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 Mar 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - |
| 19 Mar 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | - |
| 18 Mar 2024 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | - |
| 15 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
| 14 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 13 Mar 2024 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | - |
| 12 Mar 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 08 Mar 2024 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | - |
| 07 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - |
| 06 Mar 2024 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 23 |
| 05 Mar 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - |
| 04 Mar 2024 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | - |
| 01 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Feb 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - |
| 27 Feb 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | - |
| 26 Feb 2024 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 100 |
| 23 Feb 2024 | 12.20 | 12.20 | 11.10 | 11.10 | 11.10 | 2,180 |
| 22 Feb 2024 | 18.70 | 18.90 | 18.20 | 18.20 | 18.20 | 2,000 |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 19 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 16 Feb 2024 | 20.80 | 21.40 | 19.80 | 19.80 | 19.80 | 435 |
| 15 Feb 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | - |
| 14 Feb 2024 | 17.60 | 19.50 | 17.60 | 19.30 | 19.30 | 2,500 |
| 13 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 12 Feb 2024 | 18.40 | 20.20 | 18.40 | 19.60 | 19.60 | 520 |
| 09 Feb 2024 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | - |
| 08 Feb 2024 | 17.50 | 18.00 | 17.30 | 17.30 | 17.30 | 815 |
| 07 Feb 2024 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | 2,500 |
| 06 Feb 2024 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | 400 |
| 05 Feb 2024 | 17.20 | 17.40 | 16.80 | 17.40 | 17.40 | - |
| 02 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 Feb 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 31 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 30 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 29 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 26 Jan 2024 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | - |
| 25 Jan 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 30 |
| 24 Jan 2024 | 16.70 | 16.70 | 15.30 | 15.30 | 15.30 | - |
| 23 Jan 2024 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | - |
| 22 Jan 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | - |
| 19 Jan 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 1,300 |
| 18 Jan 2024 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | - |
| 17 Jan 2024 | 15.70 | 15.70 | 15.20 | 15.30 | 15.30 | - |
| 16 Jan 2024 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | 500 |
| 15 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 12 Jan 2024 | 16.60 | 16.60 | 15.80 | 15.80 | 15.80 | - |
| 11 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 Jan 2024 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - |
| 09 Jan 2024 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | - |
| 08 Jan 2024 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | - |
| 05 Jan 2024 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | - |
| 04 Jan 2024 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | - |
| 03 Jan 2024 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | - |
| 02 Jan 2024 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | - |
| 29 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 28 Dec 2023 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.