Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Optoele (AAOI.US) Share Price

Price $28.50 on 18-07-2025 at 21:38:12
Change $-0.92 -3.13%
Buy $29.00
Sell $28.34
Buy / Sell AAOI Shares
Last Trade: Buy 6.00 at $28.50
Day's Volume: 366,314
Last Close: $28.63
Open: $30.00
ISIN: US03823U1025
Day's Range $27.64 - $30.13
52wk Range: $15.06 - $31.69
Market Capitalisation: $1.63b
VWAP: $28.7546
Shares in Issue: 55.54m

Applied Optoele (AAOI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6 $28.50 Ordinary
17:18:37 - 18-Jul-25
Buy* 10 $28.60 Ordinary
16:15:32 - 18-Jul-25
Buy* 10 $28.60 Ordinary
16:15:32 - 18-Jul-25
Sell* 56 $28.73 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 46 $28.73 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 4 $28.73 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 29 $28.73 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 2 $28.73 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 111 $28.74 Automatic Execution
15:56:15 - 18-Jul-25
Buy* 131 $28.74 Automatic Execution
15:56:15 - 18-Jul-25
See more Applied Optoele trades

Applied Optoele (AAOI) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 30.00 30.13 27.64 28.63 366,314
17th Jul 2025 (Thu) 29.12 30.11 28.67 29.42 333,101
16th Jul 2025 (Wed) 28.93 29.00 26.38 28.985 442,340
15th Jul 2025 (Tue) 31.24 31.52 28.47 29.24 436,986
14th Jul 2025 (Mon) 28.50 29.80 27.10 29.495 374,614
11th Jul 2025 (Fri) 27.86 29.065 27.83 28.40 372,970
10th Jul 2025 (Thu) 27.89 29.00 26.69 28.25 389,701
9th Jul 2025 (Wed) 27.46 28.82 26.21 27.92 570,880
8th Jul 2025 (Tue) 27.16 27.61 26.10 26.88 431,969
7th Jul 2025 (Mon) 27.95 27.95 25.73 26.44 636,246
4th Jul 2025 (Fri) 26.755 31.00 26.57 28.66 806,202
3rd Jul 2025 (Thu) 26.755 31.00 26.57 28.66 806,202
2nd Jul 2025 (Wed) 25.10 26.735 23.91 26.69 485,152
1st Jul 2025 (Tue) 25.11 26.01 23.87 25.35 411,406
30th Jun 2025 (Mon) 27.005 27.53 25.33 25.69 281,588
27th Jun 2025 (Fri) 27.51 28.00 25.28 26.22 555,092
26th Jun 2025 (Thu) 26.01 28.00 25.35 27.77 525,033
25th Jun 2025 (Wed) 23.395 26.69 21.90 26.23 878,981
24th Jun 2025 (Tue) 23.175 24.44 22.65 23.29 477,084
23rd Jun 2025 (Mon) 22.34 23.00 21.11 22.57 534,778
20th Jun 2025 (Fri) 20.50 23.59 20.06 23.45 1,332,191
19th Jun 2025 (Thu) 17.095 20.00 16.90 19.77 1,047,688
See more Applied Optoele price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered