Applied Materials, Inc. (BCBA:AMATD)
Argentina · Delayed Price · Currency is ARS · Price in USD 90.80
-0.20 (-0.22%)
At close: Sep 3, 2026
BCBA:AMATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 89.70 | 90.90 | 89.00 | 90.90 | - | -0.11% | 69 |
| Sep 2, 2026 | 92.00 | 92.60 | 90.00 | 91.00 | 91.00 | -1.09% | 339 |
| Sep 1, 2026 | 93.50 | 93.50 | 91.70 | 92.00 | 92.00 | -4.17% | 330 |
| Aug 31, 2026 | 97.20 | 97.20 | 94.60 | 96.00 | 96.00 | -1.23% | 97 |
| Aug 28, 2026 | 99.10 | 99.70 | 96.30 | 97.20 | 97.20 | -3.52% | 233 |
| Aug 27, 2026 | 100.75 | 103.00 | 98.00 | 100.75 | 100.75 | 0.75% | 367 |
| Aug 26, 2026 | 98.70 | 100.25 | 98.70 | 100.00 | 100.00 | 0.10% | 68 |
| Aug 25, 2026 | 101.50 | 101.50 | 99.00 | 99.90 | 99.90 | -1.58% | 289 |
| Aug 24, 2026 | 103.75 | 103.75 | 98.60 | 101.50 | 101.50 | -1.69% | 158 |
| Aug 21, 2026 | 102.25 | 103.75 | 100.25 | 103.25 | 103.25 | 0.73% | 262 |
| Aug 20, 2026 | 102.00 | 104.00 | 101.75 | 102.50 | 102.50 | -0.62% | 74 |
| Aug 19, 2026 | 105.00 | 105.00 | 101.25 | 103.25 | 103.14 | -2.59% | 194 |
| Aug 18, 2026 | 109.00 | 109.00 | 102.25 | 106.00 | 105.89 | 0.47% | 164 |
| Aug 14, 2026 | 107.50 | 109.00 | 104.75 | 105.50 | 105.39 | -4.95% | 497 |
| Aug 13, 2026 | 115.50 | 117.75 | 111.00 | 111.00 | 110.89 | -3.06% | 806 |
| Aug 12, 2026 | 114.25 | 116.25 | 110.00 | 114.50 | 114.38 | 5.77% | 178 |
| Aug 11, 2026 | 112.00 | 112.00 | 108.25 | 108.25 | 108.14 | -3.13% | 198 |
| Aug 10, 2026 | 112.00 | 113.50 | 109.00 | 111.75 | 111.64 | -0.22% | 146 |
| Aug 7, 2026 | 110.75 | 113.75 | 108.00 | 112.00 | 111.89 | 1.13% | 53 |
| Aug 6, 2026 | 110.50 | 111.75 | 109.25 | 110.75 | 110.64 | -1.12% | 165 |
| Aug 5, 2026 | 109.00 | 117.00 | 109.00 | 112.00 | 111.89 | -1.97% | 378 |
| Aug 4, 2026 | 112.50 | 114.25 | 110.25 | 114.25 | 114.13 | 5.79% | 149 |
| Aug 3, 2026 | 103.75 | 108.25 | 103.75 | 108.00 | 107.89 | - | 132 |
| Jul 31, 2026 | 109.00 | 109.00 | 105.25 | 108.00 | 107.89 | 3.60% | 251 |
| Jul 30, 2026 | 103.00 | 104.25 | 102.50 | 104.25 | 104.14 | 13.81% | 48 |
| Jul 29, 2026 | 93.10 | 95.80 | 91.50 | 91.60 | 91.51 | -7.38% | 286 |
| Jul 28, 2026 | 104.50 | 104.50 | 97.00 | 98.90 | 98.80 | -7.14% | 115 |
| Jul 27, 2026 | 112.00 | 112.00 | 104.00 | 106.50 | 106.39 | -6.17% | 86 |
| Jul 24, 2026 | 113.50 | 117.00 | 112.00 | 113.50 | 113.38 | -2.99% | 63 |
| Jul 23, 2026 | 120.25 | 120.25 | 115.50 | 117.00 | 116.88 | 1.30% | 120 |
| Jul 22, 2026 | 118.75 | 118.75 | 114.25 | 115.50 | 115.38 | -2.94% | 63 |
| Jul 21, 2026 | 116.00 | 119.50 | 115.50 | 119.00 | 118.88 | 10.96% | 197 |
| Jul 20, 2026 | 111.75 | 115.25 | 105.50 | 107.25 | 107.14 | -1.83% | 170 |
| Jul 17, 2026 | 108.75 | 113.75 | 107.75 | 109.25 | 109.14 | -6.82% | 307 |
| Jul 16, 2026 | 119.25 | 121.00 | 114.25 | 117.25 | 117.13 | -3.10% | 115 |
| Jul 15, 2026 | 125.00 | 125.00 | 114.75 | 121.00 | 120.88 | -2.02% | 48 |
| Jul 14, 2026 | 123.50 | 124.50 | 120.75 | 123.50 | 123.37 | 5.33% | 181 |
| Jul 13, 2026 | 122.00 | 122.00 | 117.25 | 117.25 | 117.13 | -6.20% | 75 |
| Jul 10, 2026 | 117.25 | 125.00 | 117.25 | 125.00 | 124.87 | 5.93% | 119 |
| Jul 8, 2026 | 114.75 | 119.25 | 113.50 | 118.00 | 117.88 | 5.36% | 90 |
| Jul 7, 2026 | 114.00 | 114.00 | 107.00 | 112.00 | 111.89 | -9.31% | 530 |
| Jul 6, 2026 | 128.00 | 128.50 | 122.50 | 123.50 | 123.37 | -6.79% | 105 |
| Jul 3, 2026 | 127.00 | 135.00 | 127.00 | 132.50 | 132.36 | 7.29% | 30 |
| Jul 2, 2026 | 135.50 | 135.50 | 119.00 | 123.50 | 123.37 | -8.86% | 283 |
| Jul 1, 2026 | 145.50 | 145.50 | 132.25 | 135.50 | 135.36 | -10.26% | 281 |
| Jun 30, 2026 | 145.75 | 157.50 | 145.75 | 151.00 | 150.84 | 3.60% | 134 |
| Jun 29, 2026 | 132.00 | 146.00 | 132.00 | 145.75 | 145.60 | 11.26% | 259 |
| Jun 26, 2026 | 136.25 | 136.25 | 128.50 | 131.00 | 130.87 | -3.85% | 470 |
| Jun 25, 2026 | 130.00 | 138.50 | 124.50 | 136.25 | 136.11 | 15.96% | 551 |
| Jun 24, 2026 | 119.00 | 124.00 | 117.00 | 117.50 | 117.38 | -3.89% | 129 |