Applied Materials, Inc. (BVL:AMATUS)
Peru · Delayed Price · Currency is PEN · Price in USD 492.00
+0.53 (0.11%)
At close: Aug 20, 2026
BVL:AMATUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.11% | - |
| Aug 19, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 491.47 | -2.65% | 61 |
| Aug 18, 2026 | 505.41 | 505.41 | 505.41 | 505.41 | 504.87 | -6.41% | 38 |
| Aug 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 539.42 | -2.46% | 18 |
| Aug 14, 2026 | 553.60 | 553.60 | 553.60 | 553.60 | 553.00 | - | - |
| Aug 13, 2026 | 553.60 | 553.60 | 553.60 | 553.60 | 553.00 | - | - |
| Aug 12, 2026 | 553.60 | 553.60 | 553.60 | 553.60 | 553.00 | 6.03% | 40 |
| Aug 11, 2026 | 522.12 | 522.12 | 522.12 | 522.12 | 521.56 | 0.75% | - |
| Aug 10, 2026 | 518.21 | 518.21 | 518.21 | 518.21 | 517.65 | - | - |
| Aug 7, 2026 | 518.21 | 518.21 | 518.21 | 518.21 | 517.65 | - | - |
| Aug 5, 2026 | 518.21 | 518.21 | 518.21 | 518.21 | 517.65 | - | - |
| Aug 4, 2026 | 518.21 | 518.21 | 518.21 | 518.21 | 517.65 | 0.26% | - |
| Aug 3, 2026 | 516.89 | 516.89 | 516.89 | 516.89 | 516.33 | - | - |
| Jul 31, 2026 | 516.89 | 516.89 | 516.89 | 516.89 | 516.33 | - | - |
| Jul 30, 2026 | 516.89 | 516.89 | 516.89 | 516.89 | 516.33 | -3.76% | - |
| Jul 27, 2026 | 537.06 | 537.06 | 537.06 | 537.06 | 536.48 | - | - |
| Jul 24, 2026 | 537.06 | 537.06 | 537.06 | 537.06 | 536.48 | 2.16% | 10 |
| Jul 22, 2026 | 525.70 | 525.70 | 525.70 | 525.70 | 525.13 | - | - |
| Jul 21, 2026 | 525.70 | 525.70 | 525.70 | 525.70 | 525.13 | -12.75% | - |
| Jul 20, 2026 | 602.50 | 602.50 | 602.50 | 602.50 | 601.85 | - | - |
| Jul 17, 2026 | 602.50 | 602.50 | 602.50 | 602.50 | 601.85 | - | - |
| Jul 16, 2026 | 602.50 | 602.50 | 602.50 | 602.50 | 601.85 | - | - |
| Jul 15, 2026 | 602.50 | 602.50 | 602.50 | 602.50 | 601.85 | - | - |
| Jul 14, 2026 | 602.50 | 602.50 | 602.50 | 602.50 | 601.85 | 0.96% | 85 |
| Jul 13, 2026 | 596.80 | 596.80 | 596.80 | 596.80 | 596.16 | - | - |
| Jul 10, 2026 | 596.80 | 596.80 | 596.80 | 596.80 | 596.16 | - | - |
| Jul 9, 2026 | 596.80 | 596.80 | 596.80 | 596.80 | 596.16 | 0.68% | 39 |
| Jul 8, 2026 | 592.79 | 592.79 | 592.79 | 592.79 | 592.15 | - | - |
| Jul 7, 2026 | 592.79 | 592.79 | 592.79 | 592.79 | 592.15 | -7.81% | - |
| Jul 6, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 642.31 | - | - |
| Jul 3, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 642.31 | - | - |
| Jul 2, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 642.31 | - | - |
| Jul 1, 2026 | 669.35 | 669.35 | 643.00 | 643.00 | 642.31 | -0.03% | 30 |
| Jun 30, 2026 | 643.20 | 643.20 | 643.20 | 643.20 | 642.51 | - | - |
| Jun 26, 2026 | 643.20 | 643.20 | 643.20 | 643.20 | 642.51 | 10.84% | 12 |
| Jun 25, 2026 | 580.30 | 580.30 | 580.30 | 580.30 | 579.67 | - | - |
| Jun 24, 2026 | 580.30 | 580.30 | 580.30 | 580.30 | 579.67 | - | - |
| Jun 23, 2026 | 580.30 | 580.30 | 580.30 | 580.30 | 579.67 | -0.94% | 17 |
| Jun 22, 2026 | 585.78 | 585.78 | 585.78 | 585.78 | 585.15 | - | - |
| Jun 19, 2026 | 585.78 | 585.78 | 585.78 | 585.78 | 585.15 | - | - |
| Jun 18, 2026 | 585.78 | 585.78 | 585.78 | 585.78 | 585.15 | - | - |
| Jun 17, 2026 | 585.78 | 585.78 | 585.78 | 585.78 | 585.15 | - | - |
| Jun 16, 2026 | 585.78 | 585.78 | 585.78 | 585.78 | 585.15 | 19.02% | - |
| Jun 15, 2026 | 492.17 | 492.17 | 492.17 | 492.17 | 491.64 | - | - |
| Jun 12, 2026 | 492.17 | 492.17 | 492.17 | 492.17 | 491.64 | - | - |
| Jun 11, 2026 | 492.17 | 492.17 | 492.17 | 492.17 | 491.64 | - | - |
| Jun 10, 2026 | 492.17 | 492.17 | 492.17 | 492.17 | 491.64 | - | - |
| Jun 9, 2026 | 492.17 | 492.17 | 492.17 | 492.17 | 491.64 | 7.42% | - |
| Jun 8, 2026 | 458.17 | 458.17 | 458.17 | 458.17 | 457.68 | - | - |
| Jun 5, 2026 | 458.17 | 458.17 | 458.17 | 458.17 | 457.68 | - | - |