EODData

MEMBERSHIP REGISTER LOG IN

TSX, APPS: Applovin CDR (Cad Hedged)

18 Aug 2026
LAST:

9.660

CHANGE:
 0.14		OPEN:
9.730		HIGH:
9.880		ASK:
0.000		VOLUME:
113.5K
CHG(%):
1.43		PREV:
9.800		LOW:
9.650		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 269.7309.8809.6509.660113.5K
17 Aug 2610.02010.2209.6909.800157.3K
14 Aug 269.88010.1609.8609.91083.7K
13 Aug 269.6509.9709.6509.840230.6K
12 Aug 2610.06010.0609.5309.550242.9K
11 Aug 2610.41010.41010.02010.020144.8K
10 Aug 2610.94011.00010.66010.670212.8K
07 Aug 2610.65010.99010.65010.900105.6K
06 Aug 2611.06011.06010.46010.540275.1K
05 Aug 2613.70013.74013.11013.17055.7K

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:44.86 
Price to Sales:45.69 
Price to Book:53.65 
Profit Margin:0.75 
Operating Margin:0.40 
Return on Assets:0.27 
Return on Equity:1.45 
EPS Ratio:0.37 
Revenue:6.598B 
EBITDA:4.626B 
Shares:13.334B 
Market Cap:128.806B 

TECHNICAL INDICATORS

MA5:9.751.0%
MA10:10.417.7%
MA20:11.6220.3%
MA50:13.8543.4%
MA100:14.3848.9%
MA200:16.0365.9%
STO9:7.28 
STO14:2.63 
RSI14:24.30 
WPR14:-97.01 
MTM14:-2.89
ROC14:-0.23 
ATR:0.69 
Week High:10.417.8%
Week Low:9.531.4%
Month High:13.7442.2%
Month Low:9.5365.9%