EODData

MEMBERSHIP REGISTER LOG IN

TSX, APPS: Applovin CDR (Cad Hedged)

09 Oct 2026
LAST:

8.660

CHANGE:
 0.10		OPEN:
8.770		HIGH:
8.810		ASK:
0.000		VOLUME:
49.0K
CHG(%):
1.14		PREV:
8.760		LOW:
8.630		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 268.7708.8108.6308.66049.0K
08 Oct 268.6908.7708.5008.76085.4K
07 Oct 268.6508.8308.4508.83047.5K
06 Oct 268.9208.9208.6708.74054.8K
05 Oct 268.4608.9708.4608.840135.5K
02 Oct 268.4508.7508.3708.410244.5K
01 Oct 269.1609.1608.6208.810371.7K
30 Sep 269.4609.4909.1009.100185.5K
29 Sep 269.7109.8009.5609.580126.3K
28 Sep 2610.08010.0809.6209.670125.7K

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:20.51 
Price to Sales:45.69 
Price to Book:20.26 
Profit Margin:0.75 
Operating Margin:0.40 
Return on Assets:0.27 
Return on Equity:1.45 
EPS Ratio:0.41 
Revenue:6.598B 
EBITDA:4.626B 
Shares:13.278B 
Market Cap:114.985B 

TECHNICAL INDICATORS

MA5:8.771.2%
MA10:8.943.2%
MA20:9.529.9%
MA50:9.9915.3%
MA100:12.7547.3%
MA200:14.0862.6%
STO9:17.99 
STO14:12.32 
RSI14:18.98 
WPR14:-86.84 
MTM14:-1.65
ROC14:-0.16 
ATR:0.39 
Week High:8.973.6%
Week Low:8.373.5%
Month High:10.5922.3%
Month Low:8.3762.6%
Volatility:12.55