Applied Materials, Inc. (BVL:AMATUS)
Peru · Delayed Price · Currency is PEN · Price in USD 408.00
-7.00 (-1.69%)
At close: Oct 20, 2026
BVL:AMATUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -1.69% | 16 |
| Oct 19, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 16, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -10.61% | 150 |
| Oct 15, 2026 | 464.24 | 464.24 | 464.24 | 464.24 | 464.24 | - | - |
| Oct 14, 2026 | 464.24 | 464.24 | 464.24 | 464.24 | 464.24 | 0.22% | - |
| Oct 13, 2026 | 475.40 | 475.40 | 458.11 | 463.23 | 463.23 | -9.61% | 100 |
| Oct 12, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | - | - |
| Oct 9, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | -3.10% | 47 |
| Oct 7, 2026 | 528.92 | 528.92 | 528.92 | 528.92 | 528.92 | - | - |
| Oct 6, 2026 | 528.92 | 528.92 | 528.92 | 528.92 | 528.92 | -2.14% | 321 |
| Oct 5, 2026 | 538.55 | 540.48 | 538.55 | 540.48 | 540.48 | 0.40% | 302 |
| Oct 2, 2026 | 545.00 | 545.00 | 538.35 | 538.35 | 538.35 | 1.84% | 832 |
| Oct 1, 2026 | 525.50 | 529.37 | 524.93 | 528.61 | 528.61 | 8.60% | 240 |
| Sep 30, 2026 | 486.76 | 486.76 | 486.76 | 486.76 | 486.76 | - | - |
| Sep 29, 2026 | 486.76 | 486.76 | 486.76 | 486.76 | 486.76 | 0.88% | - |
| Sep 28, 2026 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | -0.81% | 14 |
| Sep 25, 2026 | 485.31 | 486.44 | 484.54 | 486.44 | 486.44 | 3.01% | 237 |
| Sep 24, 2026 | 472.24 | 472.24 | 472.24 | 472.24 | 472.24 | -0.06% | 38 |
| Sep 23, 2026 | 472.53 | 472.53 | 472.53 | 472.53 | 472.53 | 0.54% | 5 |
| Sep 22, 2026 | 462.79 | 470.75 | 462.79 | 470.00 | 470.00 | 0.98% | 106 |
| Sep 21, 2026 | 462.67 | 465.44 | 462.67 | 465.44 | 465.44 | 6.92% | 182 |
| Sep 18, 2026 | 428.77 | 435.32 | 428.77 | 435.32 | 435.32 | 4.02% | 64 |
| Sep 17, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - | - |
| Sep 16, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - | - |
| Sep 15, 2026 | 421.70 | 421.70 | 418.50 | 418.50 | 418.50 | -11.00% | 2,863 |
| Sep 14, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Sep 11, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Sep 10, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Sep 9, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Sep 8, 2026 | 468.65 | 470.20 | 468.65 | 470.20 | 470.20 | 3.02% | 321 |
| Sep 7, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - | - |
| Sep 4, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 4.12% | 5 |
| Sep 3, 2026 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | - | - |
| Sep 2, 2026 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | - | - |
| Sep 1, 2026 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | -9.97% | 6 |
| Aug 31, 2026 | 486.92 | 486.92 | 486.92 | 486.92 | 486.92 | - | - |
| Aug 28, 2026 | 486.92 | 486.92 | 486.92 | 486.92 | 486.92 | - | - |
| Aug 27, 2026 | 486.92 | 486.92 | 486.92 | 486.92 | 486.92 | - | - |
| Aug 26, 2026 | 486.92 | 486.92 | 486.92 | 486.92 | 486.92 | - | - |
| Aug 25, 2026 | 486.92 | 486.92 | 486.92 | 486.92 | 486.92 | -1.03% | 40 |
| Aug 24, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | - |
| Aug 21, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | - |
| 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% | - |