LSE, 0ADE End of Day and Historical Share Prices [Applovin Corp]

05 Dec 2025

LAST: 544.5	CHANGE: 0.00	OPEN: 544.5	HIGH: 544.5	ASK: 0.0	VOLUME: 80
LAST: 544.5	CHG(%): 0.00	PREV: 544.5	LOW: 544.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	544.5	544.5	544.5	544.5	80
04 Dec 25	544.5	544.5	544.5	544.5	320
03 Dec 25	544.5	544.5	544.5	544.5	173
02 Dec 25	544.5	544.5	544.5	544.5	160
01 Dec 25	544.5	544.5	544.5	544.5	91
28 Nov 25	544.5	544.5	544.5	544.5	171
27 Nov 25	544.5	544.5	544.5	544.5	159
26 Nov 25	544.5	544.5	544.5	544.5	159
25 Nov 25	544.5	544.5	544.5	544.5	63
24 Nov 25	544.5	544.5	544.5	544.5	34

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

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

544.5