Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Materia (0R1A) Share Price

Price $191.05 on 21-07-2025 at 13:20:03
Change $-1.55 -0.8%
Buy $200.50
Sell $181.60
Buy / Sell 0R1A Shares
Last Trade: Unknown 0.00 at $190.19043
Day's Volume: 116
Last Close: $192.60
Open: $191.05
ISIN: US0382221051
Day's Range $181.60 - $191.05
52wk Range: $111.40 - $231.05
Market Capitalisation: $153.32b
VWAP: $190.88026
Shares in Issue: 802.50m

Applied Materia (0R1A) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $190.19043 SI Trade
Currency Conversion
14:10:19 - 21-Jul-25
Unknown* 20 $190.65 OTC Trade
13:53:53 - 21-Jul-25
Unknown* 37 $190.52 OTC Trade
13:36:11 - 21-Jul-25
Unknown* 0 $189.72553 SI Trade
Currency Conversion
13:34:34 - 21-Jul-25
Unknown* 3 $190.28341 SI Trade
Currency Conversion
13:19:06 - 21-Jul-25
Unknown* 0 $190.42288 SI Trade
Currency Conversion
12:37:16 - 21-Jul-25
Unknown* 0 $190.46937 SI Trade
Currency Conversion
12:20:52 - 21-Jul-25
Unknown* 0 $190.86453 SI Trade
Currency Conversion
10:34:32 - 21-Jul-25
Unknown* 0 $190.28341 SI Trade
Currency Conversion
09:51:54 - 21-Jul-25
Unknown* 1 $191.05049 SI Trade
Currency Conversion
08:39:41 - 21-Jul-25
See more Applied Materia trades

Applied Materia (0R1A) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 192.60 192.60 183.20 192.60 1,347
17th Jul 2025 (Thu) 195.85 195.85 186.20 192.05 1,805
16th Jul 2025 (Wed) 193.95 193.95 184.40 190.30 21,948
15th Jul 2025 (Tue) 198.65 198.65 188.80 198.65 14,331
14th Jul 2025 (Mon) 195.85 195.85 186.20 195.85 3,802
11th Jul 2025 (Fri) 197.65 197.65 187.80 197.65 2,039
10th Jul 2025 (Thu) 194.85 197.65 185.20 197.65 2,122
9th Jul 2025 (Wed) 194.85 197.30 185.20 197.30 2,129
8th Jul 2025 (Tue) 191.15 193.85 181.80 193.85 2,722
7th Jul 2025 (Mon) 187.70 189.80 178.40 189.80 2,195
4th Jul 2025 (Fri) 190.70 190.70 190.70 190.70 0
3rd Jul 2025 (Thu) 190.10 190.10 180.60 190.10 1,732
2nd Jul 2025 (Wed) 184.80 185.20 175.60 185.20 2,592
1st Jul 2025 (Tue) 183.70 183.70 174.60 181.00 1,611
30th Jun 2025 (Mon) 184.40 184.40 175.20 184.40 9,919
27th Jun 2025 (Fri) 184.40 184.40 175.20 184.40 9,614
26th Jun 2025 (Thu) 184.00 184.00 174.80 184.00 2,494
25th Jun 2025 (Wed) 181.00 181.00 172.00 181.00 6,685
24th Jun 2025 (Tue) 175.10 177.00 166.40 177.00 3,277
23rd Jun 2025 (Mon) 172.00 172.00 163.40 171.70 2,492
See more Applied Materia price history
FTSE 100 Latest
Value8,990.19
Change-1.93

Login to your account

Forgot Password?

Not Registered