EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb Ord Shs Cl A

24 Jul 2026
LAST:

141.7

CHANGE:
 4.61		OPEN:
138.0		HIGH:
142.6		ASK:
0.0		VOLUME:
1.5K
CHG(%):
3.36		PREV:
137.0		LOW:
134.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jul 26138.0142.6134.0141.71.5K
23 Jul 26138.0142.0134.9137.01.7K
22 Jul 26142.8145.5140.7140.912.1K
21 Jul 26147.0148.0142.3143.3827
20 Jul 26149.0149.0144.0145.51.2K
17 Jul 26150.0150.5145.1146.4575
16 Jul 26149.0151.2146.9147.7463
15 Jul 26146.0150.6146.0148.31.6K
14 Jul 26146.3148.6144.0146.51.3K
13 Jul 26149.9150.4144.2145.13.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:1.16 
Price to Book:11.58 
Profit Margin:0.20 
Operating Margin:0.03 
Return on Assets:0.06 
Return on Equity:0.32 
EPS Ratio:1.28 
Revenue:12.647B 
EBITDA:2.619B 

TECHNICAL INDICATORS

MA5:141.670.0%
MA10:144.231.8%
MA20:145.652.8%
MA50:140.001.2%
MA100:136.993.4%
MA200:132.337.0%
STO9:32.60
STO14:32.49
RSI14:41.45
WPR14:-61.33
MTM14:-7.31
ROC14:-0.05 
ATR:6.23 
Week High:150.506.2%
Week Low:134.005.7%
Month High:151.236.8%
Month Low:134.007.0%
Year High:151.236.8%
Year Low:110.9027.7%