EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb Ord Shs Cl A

15 Sep 2026
LAST:

168.3

CHANGE:
 1.97		OPEN:
170.4		HIGH:
170.7		ASK:
0.0		VOLUME:
2.8K
CHG(%):
1.16		PREV:
170.3		LOW:
166.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Sep 26170.4170.7166.7168.32.8K
14 Sep 26169.5173.2168.7170.31.7K
11 Sep 26167.5170.1167.2169.3509
10 Sep 26169.7172.2166.7168.92.6K
09 Sep 26174.4174.7168.9170.53.4K
08 Sep 26180.5183.7175.0175.721.6K
07 Sep 26187.1187.1181.2182.62
04 Sep 26187.1187.1181.3182.61.1K
03 Sep 26182.5187.3182.5185.53.0K
02 Sep 26182.6183.4180.4183.01.4K

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:1.46 
Price to Book:14.16 
Profit Margin:0.20 
Operating Margin:0.21 
Return on Assets:0.06 
Return on Equity:0.35 
EPS Ratio:1.28 
Revenue:13.159B 
EBITDA:2.761B 

TECHNICAL INDICATORS

MA5:169.450.7%
MA10:175.674.4%
MA20:181.657.9%
MA50:166.631.0%
MA100:152.5710.3%
MA200:142.0618.5%
RSI14:22.28 
WPR14:-100.00 
MTM14:-17.04
ROC14:-0.09 
ATR:5.74 
Week High:183.689.1%
Week Low:166.701.0%
Month High:193.5015.0%
Month Low:166.7018.5%
Year High:193.5015.0%
Year Low:110.9051.8%
Volatility:12.80