AMAT.BA - Applied Materials, Inc.
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2023 | 11,995.00 | 11,997.00 | 11,832.00 | 11,867.50 | 11,867.50 | 74 |
| May 24, 2023 | 0.064 Dividend | |||||
| May 23, 2023 | 12,401.00 | 12,402.00 | 12,183.50 | 12,208.50 | 12,208.44 | 121 |
| May 22, 2023 | 12,524.00 | 12,524.00 | 12,340.50 | 12,434.50 | 12,434.43 | 104 |
| May 19, 2023 | 12,498.00 | 12,600.00 | 12,427.50 | 12,479.00 | 12,478.93 | 1,036 |
| May 18, 2023 | 12,526.00 | 12,925.50 | 12,445.50 | 12,863.00 | 12,862.93 | 1,026 |
| May 17, 2023 | 11,842.00 | 12,199.50 | 11,821.50 | 12,168.50 | 12,168.44 | 680 |
| May 16, 2023 | 11,553.50 | 11,842.00 | 11,553.50 | 11,669.00 | 11,668.94 | 356 |
| May 15, 2023 | 10,971.50 | 11,480.00 | 10,924.50 | 11,443.00 | 11,442.94 | 277 |
| May 12, 2023 | 10,486.00 | 10,847.50 | 10,486.00 | 10,847.50 | 10,847.44 | 667 |
| May 11, 2023 | 10,443.50 | 10,490.00 | 10,347.50 | 10,488.50 | 10,488.45 | 149 |
| May 10, 2023 | 10,482.00 | 10,499.50 | 10,270.00 | 10,434.00 | 10,433.95 | 1,160 |
| May 09, 2023 | 10,444.50 | 10,444.50 | 10,260.00 | 10,348.00 | 10,347.95 | 582 |
| May 08, 2023 | 10,606.50 | 10,606.50 | 10,530.00 | 10,585.00 | 10,584.94 | 130 |
| May 05, 2023 | 10,222.50 | 10,641.00 | 10,222.50 | 10,637.00 | 10,636.94 | 114 |
| May 04, 2023 | 10,103.50 | 10,168.50 | 10,029.00 | 10,073.00 | 10,072.95 | 207 |
| May 03, 2023 | 10,237.50 | 10,344.50 | 10,190.00 | 10,215.00 | 10,214.95 | 202 |
| May 02, 2023 | 10,300.00 | 10,392.50 | 10,273.50 | 10,273.50 | 10,273.45 | 70 |
| Apr 28, 2023 | 10,264.00 | 10,264.00 | 10,132.50 | 10,216.00 | 10,215.95 | 543 |
| Apr 27, 2023 | 10,203.00 | 10,254.50 | 10,168.00 | 10,209.00 | 10,208.95 | 546 |
| Apr 26, 2023 | 10,300.00 | 10,369.50 | 9,993.00 | 10,331.00 | 10,330.95 | 781 |
| Apr 25, 2023 | 10,589.50 | 10,857.00 | 10,319.00 | 10,335.00 | 10,334.95 | 2,098 |
| Apr 24, 2023 | 10,300.00 | 10,551.00 | 10,080.00 | 10,499.00 | 10,498.95 | 2,061 |
| Apr 21, 2023 | 9,836.50 | 10,320.00 | 9,768.50 | 10,275.00 | 10,274.95 | 1,129 |
| Apr 20, 2023 | 9,926.50 | 10,136.00 | 9,814.00 | 9,968.00 | 9,967.95 | 1,268 |
| Apr 19, 2023 | 9,400.00 | 9,593.00 | 9,360.00 | 9,489.00 | 9,488.95 | 705 |
| Apr 18, 2023 | 9,263.50 | 9,456.50 | 9,263.50 | 9,413.50 | 9,413.45 | 53 |
| Apr 17, 2023 | 8,980.00 | 9,184.50 | 8,941.50 | 9,184.50 | 9,184.45 | 88 |
| Apr 14, 2023 | 9,211.50 | 9,211.50 | 8,937.00 | 9,002.50 | 9,002.45 | 28 |
| Apr 13, 2023 | 9,032.00 | 9,182.50 | 9,032.00 | 9,182.50 | 9,182.45 | 40 |
| Apr 12, 2023 | 9,165.00 | 9,187.50 | 9,031.00 | 9,031.00 | 9,030.95 | 25 |
| Apr 11, 2023 | 9,455.50 | 9,465.50 | 9,298.50 | 9,298.50 | 9,298.45 | 40 |
| Apr 10, 2023 | 9,377.00 | 9,416.50 | 9,271.50 | 9,389.50 | 9,389.45 | 595 |
| Apr 05, 2023 | 9,553.00 | 9,614.50 | 9,521.00 | 9,614.50 | 9,614.45 | 212 |
| Apr 04, 2023 | 9,922.00 | 9,922.00 | 9,768.00 | 9,804.00 | 9,803.95 | 457 |
| Apr 03, 2023 | 9,949.50 | 9,973.50 | 9,867.00 | 9,926.00 | 9,925.95 | 658 |
| Mar 31, 2023 | 9,886.00 | 9,969.50 | 9,870.00 | 9,953.00 | 9,952.95 | 77 |
| Mar 30, 2023 | 9,713.00 | 9,886.00 | 9,713.00 | 9,854.50 | 9,854.45 | 995 |
| Mar 29, 2023 | 9,398.00 | 9,558.50 | 9,379.50 | 9,501.00 | 9,500.95 | 115 |
| Mar 28, 2023 | 9,108.00 | 9,138.00 | 9,095.00 | 9,138.00 | 9,137.95 | 86 |
| Mar 27, 2023 | 9,368.00 | 9,397.50 | 9,275.00 | 9,384.00 | 9,383.95 | 81 |
| Mar 23, 2023 | 9,772.50 | 9,879.50 | 9,472.00 | 9,608.50 | 9,608.45 | 543 |
| Mar 22, 2023 | 9,654.00 | 9,718.50 | 9,470.00 | 9,515.00 | 9,514.95 | 564 |
| Mar 21, 2023 | 9,996.00 | 9,996.00 | 9,506.00 | 9,611.00 | 9,610.95 | 97 |
| Mar 20, 2023 | 9,910.00 | 10,049.50 | 9,910.00 | 9,922.50 | 9,922.45 | 589 |
| Mar 17, 2023 | 9,905.00 | 9,928.00 | 9,807.50 | 9,876.50 | 9,876.45 | 112 |
| Mar 16, 2023 | 9,423.50 | 9,774.00 | 9,423.50 | 9,768.50 | 9,768.45 | 121 |
| Mar 15, 2023 | 9,193.00 | 9,328.00 | 9,193.00 | 9,268.50 | 9,268.45 | 1,409 |
| Mar 14, 2023 | 9,400.00 | 9,444.00 | 9,334.50 | 9,393.50 | 9,393.45 | 102 |
| Mar 13, 2023 | 8,990.50 | 9,200.00 | 8,950.00 | 9,200.00 | 9,199.95 | 120 |
| Mar 10, 2023 | 9,172.50 | 9,172.50 | 8,929.50 | 9,030.00 | 9,029.95 | 89 |
| Mar 09, 2023 | 9,152.00 | 9,320.00 | 9,078.50 | 9,078.50 | 9,078.45 | 656 |
| Mar 08, 2023 | 8,885.00 | 8,950.00 | 8,825.00 | 8,938.50 | 8,938.45 | 633 |
| Mar 07, 2023 | 8,851.00 | 8,851.00 | 8,657.50 | 8,676.00 | 8,675.95 | 2,345 |
| Mar 06, 2023 | 8,979.00 | 8,991.50 | 8,852.50 | 8,853.00 | 8,852.95 | 566 |
| Mar 03, 2023 | 8,841.00 | 8,858.00 | 8,720.00 | 8,858.00 | 8,857.95 | 118 |
| Mar 02, 2023 | 8,581.00 | 8,786.50 | 8,581.00 | 8,786.50 | 8,786.45 | 93 |
| Mar 01, 2023 | 8,700.00 | 8,740.00 | 8,645.00 | 8,700.00 | 8,699.95 | 22 |
| Feb 28, 2023 | 8,489.00 | 8,620.00 | 8,458.50 | 8,580.00 | 8,579.96 | 1,505 |
| Feb 27, 2023 | 8,350.00 | 8,350.00 | 8,226.50 | 8,226.50 | 8,226.46 | 80 |
| Feb 24, 2023 | 8,151.00 | 8,151.00 | 8,107.00 | 8,150.00 | 8,149.96 | 48 |
| Feb 23, 2023 | 8,250.00 | 8,292.50 | 8,082.50 | 8,292.50 | 8,292.46 | 125 |
| Feb 22, 2023 | 8,173.00 | 8,173.00 | 8,120.00 | 8,120.00 | 8,119.96 | 67 |
| Feb 22, 2023 | 0.052 Dividend | |||||
| Feb 17, 2023 | 8,634.00 | 8,634.00 | 8,434.50 | 8,500.50 | 8,500.40 | 120 |
| Feb 16, 2023 | 8,698.50 | 8,740.00 | 8,660.00 | 8,670.00 | 8,669.90 | 146 |
| Feb 15, 2023 | 8,568.50 | 8,700.00 | 8,568.50 | 8,700.00 | 8,699.90 | 22 |
| Feb 14, 2023 | 8,541.50 | 8,821.50 | 8,541.50 | 8,717.00 | 8,716.90 | 168 |
| Feb 13, 2023 | 8,454.50 | 8,633.00 | 8,454.50 | 8,573.00 | 8,572.90 | 113 |
| Feb 10, 2023 | 8,500.00 | 8,500.00 | 8,387.00 | 8,455.50 | 8,455.40 | 23 |
| Feb 09, 2023 | 8,644.00 | 8,648.50 | 8,580.50 | 8,580.50 | 8,580.40 | 112 |
| Feb 08, 2023 | 8,703.50 | 8,703.50 | 8,475.00 | 8,475.00 | 8,474.90 | 607 |
| Feb 07, 2023 | 8,614.50 | 8,747.00 | 8,614.50 | 8,738.00 | 8,737.90 | 57 |
| Feb 06, 2023 | 8,618.00 | 8,703.00 | 8,585.00 | 8,657.50 | 8,657.40 | 597 |
| Feb 03, 2023 | 8,900.00 | 9,043.00 | 8,833.50 | 8,838.00 | 8,837.90 | 57 |
| Feb 02, 2023 | 8,800.00 | 9,071.00 | 8,800.00 | 8,981.00 | 8,980.90 | 59 |
| Feb 01, 2023 | 8,391.00 | 8,627.00 | 8,375.00 | 8,627.00 | 8,626.90 | 37 |
| Jan 31, 2023 | 8,130.00 | 8,195.00 | 8,130.00 | 8,144.00 | 8,143.91 | 621 |
| Jan 30, 2023 | 8,166.00 | 8,166.00 | 7,990.00 | 7,990.00 | 7,989.91 | 41 |
| Jan 27, 2023 | 8,351.00 | 8,351.00 | 8,235.00 | 8,334.00 | 8,333.91 | 1,309 |
| Jan 26, 2023 | 8,369.00 | 8,490.00 | 8,294.50 | 8,473.00 | 8,472.90 | 285 |
| Jan 25, 2023 | 8,018.50 | 8,245.00 | 8,018.50 | 8,245.00 | 8,244.91 | 678 |
| Jan 24, 2023 | 8,193.00 | 8,266.00 | 8,188.50 | 8,199.00 | 8,198.91 | 11 |
| Jan 23, 2023 | 7,980.00 | 8,340.00 | 7,972.00 | 8,313.00 | 8,312.91 | 832 |
| Jan 20, 2023 | 7,807.00 | 7,900.00 | 7,740.00 | 7,900.00 | 7,899.91 | 26 |
| Jan 19, 2023 | 7,569.00 | 7,612.00 | 7,500.00 | 7,612.00 | 7,611.91 | 158 |
| Jan 18, 2023 | 7,800.00 | 7,800.00 | 7,657.00 | 7,678.50 | 7,678.41 | 8 |
| Jan 17, 2023 | 7,928.00 | 7,948.00 | 7,772.00 | 7,948.00 | 7,947.91 | 163 |
| Jan 16, 2023 | 7,589.00 | 7,589.00 | 7,400.00 | 7,400.00 | 7,399.92 | 7 |
| Jan 13, 2023 | 7,600.00 | 7,624.00 | 7,509.00 | 7,620.00 | 7,619.91 | 557 |
| Jan 12, 2023 | 7,450.00 | 7,620.00 | 7,400.00 | 7,550.00 | 7,549.91 | 889 |
| Jan 11, 2023 | 7,110.50 | 7,252.50 | 7,110.50 | 7,243.50 | 7,243.42 | 1,422 |
| Jan 10, 2023 | 7,108.00 | 7,180.00 | 7,108.00 | 7,180.00 | 7,179.92 | 26 |
| Jan 09, 2023 | 7,200.00 | 7,275.50 | 7,200.00 | 7,245.00 | 7,244.92 | 27 |
| Jan 06, 2023 | 6,730.00 | 6,924.00 | 6,730.00 | 6,924.00 | 6,923.92 | 21 |
| Jan 05, 2023 | 6,750.50 | 6,750.50 | 6,750.50 | 6,750.50 | 6,750.42 | 3 |
| Jan 04, 2023 | 6,801.50 | 6,801.50 | 6,637.50 | 6,705.00 | 6,704.92 | 24 |
| Jan 03, 2023 | 6,811.00 | 6,848.50 | 6,553.00 | 6,571.50 | 6,571.42 | 847 |
| Jan 02, 2023 | 6,450.00 | 6,450.00 | 6,425.50 | 6,430.50 | 6,430.43 | 11 |
| Dec 30, 2022 | 6,424.00 | 6,430.00 | 6,424.00 | 6,430.00 | 6,429.93 | 4 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.