EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0ADE: Applovin Ord Shs Cl A

06 Oct 2026
LAST:

282.4

CHANGE:
 6.14		OPEN:
282.4		HIGH:
282.4		ASK:
0.0		VOLUME:
100
CHG(%):
2.22		PREV:
276.3		LOW:
282.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 26282.4282.4282.4282.4100
05 Oct 26276.3276.3276.3276.385
02 Oct 26276.3276.3276.3276.33.0K
01 Oct 26291.0291.0291.0291.03.0K
30 Sep 26322.6322.6322.6322.6222
29 Sep 26322.6322.6322.6322.6150
28 Sep 26322.6322.6322.6322.6235
25 Sep 26322.6322.6322.6322.666
24 Sep 26322.6322.6322.6322.6185
23 Sep 26322.6322.6322.6322.6229

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:21.23 
Price to Book:29.28 
Profit Margin:0.65 
Operating Margin:0.78 
Return on Assets:0.46 
Return on Equity:2.04 
EPS Ratio:13.01 
Revenue:6.829B 
EBITDA:5.55B 

TECHNICAL INDICATORS

MA5:289.702.6%
MA10:306.138.4%
MA20:318.8412.9%
MA50:331.6217.4%
MA100:451.3659.8%
MA200:466.7365.3%
STO9:13.26 
STO14:10.67 
RSI14:9.64 
WPR14:-89.33 
MTM14:-51.40
ROC14:-0.15 
ATR:4.55 
Week High:322.5614.2%
Week Low:276.262.2%
Month High:333.8018.2%
Month Low:276.2665.3%
Year High:715.04153.2%
Year Low:276.262.2%
Volatility:24.32