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 $227.25 on 20-10-2025 at 09:05:08
Change $3.25 1.45%
Buy $238.50
Sell $216.00
Last Trade: Unknown 0.00 at $226.43838
Day's Volume: 177
Last Close: $224.00
Open: $227.25
ISIN: US0382221051
Day's Range $216.00 - $227.25
52wk Range: $111.40 - $231.00
Market Capitalisation: $181.04b
VWAP: $226.9433
Shares in Issue: 796.64m

Applied Materia (0R1A) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $226.43838 SI Trade
Currency Conversion
10:03:17 - 20-Oct-25
Unknown* 0 $226.43838 SI Trade
Currency Conversion
10:01:48 - 20-Oct-25
Unknown* 0 $227.51177 SI Trade
Currency Conversion
09:37:11 - 20-Oct-25
Unknown* 2 $227.09174 SI Trade
Currency Conversion
09:17:43 - 20-Oct-25
Unknown* 0 $228.67849 SI Trade
Currency Conversion
08:29:19 - 20-Oct-25
Unknown* 0 $228.51515 SI Trade
Currency Conversion
08:23:26 - 20-Oct-25
Unknown* 0 $228.72516 SI Trade
Currency Conversion
08:18:57 - 20-Oct-25
Unknown* 24 $226.56 OTC Trade
08:10:39 - 20-Oct-25
Unknown* 51 $226.57 OTC Trade
08:10:39 - 20-Oct-25
Unknown* 2 $226.57 OTC Trade
08:10:39 - 20-Oct-25
See more Applied Materia trades

Applied Materia (0R1A) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 223.50 227.25 212.50 224.00 1,564
16th Oct 2025 (Thu) 228.75 231.00 217.50 226.75 6,480
15th Oct 2025 (Wed) 222.50 225.75 211.50 225.75 4,741
14th Oct 2025 (Tue) 215.75 217.25 205.00 217.25 10,868
13th Oct 2025 (Mon) 216.75 220.50 206.00 220.50 65,036
10th Oct 2025 (Fri) 221.00 222.50 210.00 218.25 5,252
9th Oct 2025 (Thu) 217.25 217.25 206.50 217.25 7,621
8th Oct 2025 (Wed) 211.50 214.50 201.00 214.50 3,985
7th Oct 2025 (Tue) 224.00 224.00 213.00 219.25 15,906
6th Oct 2025 (Mon) 218.75 224.00 208.00 224.00 3,892
3rd Oct 2025 (Fri) 217.25 221.50 206.50 217.25 10,197
2nd Oct 2025 (Thu) 218.75 223.50 208.00 219.25 12,438
1st Oct 2025 (Wed) 202.00 211.00 192.00 211.00 21,987
30th Sep 2025 (Tue) 203.90 207.70 193.80 207.70 6,006
29th Sep 2025 (Mon) 205.90 209.70 195.80 209.70 5,461
26th Sep 2025 (Fri) 199.55 199.55 189.60 199.55 2,128
25th Sep 2025 (Thu) 201.00 201.00 191.00 198.10 3,689
24th Sep 2025 (Wed) 202.55 202.55 192.60 202.55 4,464
23rd Sep 2025 (Tue) 198.65 203.35 188.80 203.35 5,452
22nd Sep 2025 (Mon) 188.80 197.20 179.40 197.20 21,548
See more Applied Materia price history
FTSE 100 Latest
Value9,389.38
Change34.81

Login to your account

Forgot Password?

Not Registered