AP2

Applied Materials Historical Data - AP2

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Applied Materials Inc AP2 XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.12 -0.11% 112.60 23:32:17
Open Price Low Price High Price Close Price Previous Close
112.90 111.82 112.90 112.72
more quote information »

AP2 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.14112.9098.58106.912,3949.469.17%
1 Month92.63112.9092.63101.342,86919.9721.56%
3 Months102.50112.9088.61100.281,49910.109.85%
6 Months103.26112.9074.0096.321,2329.349.05%
1 Year120.60127.8674.00103.451,287-8.00-6.63%
3 Years53.40147.1233.8193.902,46859.20110.86%
5 Years41.00147.1226.2475.962,26971.60174.63%

AP2 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 112.72 7.44 7.07% 108.70 112.72 108.16 4,090
02 Feb 2023 105.28 3.88 3.83% 102.56 105.54 101.60 4,083
01 Feb 2023 101.40 0.18 0.18% 99.86 101.40 98.58 868
31 Jan 2023 101.22 -2.02 -1.96% 103.20 103.20 99.64 801
28 Jan 2023 103.24 -1.38 -1.32% 103.14 104.76 102.46 2,128
27 Jan 2023 104.62 2.22 2.17% 104.00 105.16 103.74 2,854
26 Jan 2023 102.40 -1.70 -1.63% 103.22 103.22 101.86 793
25 Jan 2023 104.10 0.76 0.74% 105.18 105.18 104.10 354
24 Jan 2023 103.34 4.09 4.12% 99.40 103.34 98.20 2,352
21 Jan 2023 99.25 0.39 0.39% 97.88 99.25 97.88 1,074
20 Jan 2023 98.86 -3.24 -3.17% 100.70 100.98 98.86 978
19 Jan 2023 102.10 1.48 1.47% 100.74 103.34 100.74 705
18 Jan 2023 100.62 -0.80 -0.79% 100.90 101.22 99.94 370
17 Jan 2023 101.42 0.64 0.64% 102.00 102.00 100.32 21
14 Jan 2023 100.78 -0.76 -0.75% 99.49 100.78 99.32 204
13 Jan 2023 101.54 0.76 0.75% 102.16 102.52 101.54 426
12 Jan 2023 100.78 1.32 1.33% 99.64 100.82 99.02 632
11 Jan 2023 99.46 -0.98 -0.98% 98.68 99.66 98.68 13,245
10 Jan 2023 100.44 4.64 4.84% 99.18 100.44 99.18 132
07 Jan 2023 95.80 2.03 2.16% 92.63 95.80 92.63 517
06 Jan 2023 93.77 0.47 0.5% 92.43 93.77 92.43 2
05 Jan 2023 93.30 1.24 1.35% 91.99 93.30 91.38 5,688
04 Jan 2023 92.06 -0.82 -0.88% 93.09 94.68 92.06 1,005
Your Recent History
XE
AP2
Applied Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 12:49:31