Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Applied Materials Inc | AP2 | Tradegate | Ordinary Share |
Price Change | Price Change % | Share Price | Last Trade | |
---|---|---|---|---|
-3.35 | -1.45% | 228.05 | 00:03:12 |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
233.00 | 227.65 | 234.85 | 231.40 |
AP2 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 220.85 | 234.85 | 216.45 | 225.81 | 3,409 | 7.20 | 3.26% |
1 Month | 204.75 | 234.85 | 191.94 | 212.68 | 2,630 | 23.30 | 11.38% |
3 Months | 191.00 | 234.85 | 176.00 | 200.22 | 2,114 | 37.05 | 19.40% |
6 Months | 148.84 | 234.85 | 134.30 | 182.17 | 2,755 | 79.21 | 53.22% |
1 Year | 125.28 | 234.85 | 119.82 | 165.56 | 2,071 | 102.77 | 82.03% |
3 Years | 109.42 | 234.85 | 74.00 | 133.84 | 1,859 | 118.63 | 108.42% |
5 Years | 38.00 | 234.85 | 33.81 | 103.20 | 2,203 | 190.05 | 500.13% |
AP2 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 231.65 | 0.50 | 0.22% | 230.00 | 232.50 | 230.00 | 2,176 |
19 Jun 2024 | 231.15 | 5.00 | 2.21% | 226.95 | 232.10 | 225.65 | 3,460 |
18 Jun 2024 | 226.15 | 3.80 | 1.71% | 223.55 | 226.65 | 220.40 | 4,487 |
15 Jun 2024 | 222.35 | 1.80 | 0.82% | 222.35 | 222.90 | 219.70 | 2,004 |
14 Jun 2024 | 220.55 | 0.55 | 0.25% | 220.85 | 222.10 | 216.45 | 4,916 |
13 Jun 2024 | 220.00 | 5.65 | 2.64% | 213.45 | 220.00 | 213.45 | 5,298 |
12 Jun 2024 | 214.35 | 2.10 | 0.99% | 212.30 | 214.35 | 209.20 | 3,527 |
11 Jun 2024 | 212.25 | 8.50 | 4.17% | 205.80 | 212.95 | 205.10 | 2,952 |
08 Jun 2024 | 203.75 | 0.35 | 0.17% | 203.60 | 206.75 | 203.15 | 1,599 |
07 Jun 2024 | 203.40 | -2.30 | -1.12% | 204.95 | 207.60 | 202.00 | 1,279 |
06 Jun 2024 | 205.70 | 10.98 | 5.64% | 197.90 | 206.00 | 196.18 | 3,178 |
05 Jun 2024 | 194.72 | -0.06 | -0.03% | 196.74 | 197.06 | 192.32 | 973 |
04 Jun 2024 | 194.78 | -4.86 | -2.43% | 199.52 | 200.90 | 191.94 | 2,353 |
01 Jun 2024 | 199.64 | -0.76 | -0.38% | 198.74 | 200.50 | 193.02 | 2,793 |
31 May 2024 | 200.40 | -2.60 | -1.28% | 201.90 | 202.50 | 199.38 | 886 |
30 May 2024 | 203.00 | 0.50 | 0.25% | 204.65 | 204.70 | 200.20 | 3,227 |
29 May 2024 | 202.50 | -1.55 | -0.76% | 203.50 | 206.60 | 202.20 | 2,163 |
28 May 2024 | 204.05 | 0.55 | 0.27% | 204.00 | 205.55 | 201.00 | 1,451 |
25 May 2024 | 203.50 | 1.80 | 0.89% | 202.35 | 205.65 | 201.35 | 1,664 |
24 May 2024 | 201.70 | 0.35 | 0.17% | 204.75 | 207.50 | 200.80 | 2,828 |
23 May 2024 | 201.35 | -1.70 | -0.84% | 201.00 | 204.60 | 200.45 | 1,769 |
22 May 2024 | 203.05 | 1.05 | 0.52% | 202.70 | 203.75 | 200.05 | 2,407 |
21 May 2024 | 202.00 | 7.22 | 3.71% | 195.80 | 203.95 | 194.80 | 1,335 |