AppLovin CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.730	8.740	8.290	8.340	8.340	10,941
2026-10-15	8.350	8.750	8.350	8.730	8.730	12,800
2026-10-14	8.290	8.330	8.190	8.200	8.200	14,600
2026-10-13	8.470	8.610	8.470	8.530	8.530	7,100
2026-10-09	8.750	8.780	8.660	8.680	8.680	10,800
2026-10-08	8.620	8.730	8.500	8.730	8.730	7,200
2026-10-07	8.500	8.810	8.500	8.810	8.810	9,200
2026-10-06	8.850	8.870	8.710	8.740	8.740	5,400
2026-10-05	8.530	8.970	8.530	8.850	8.850	11,100
2026-10-02	8.570	8.700	8.370	8.390	8.390	12,600
2026-10-01	9.020	9.020	8.660	8.850	8.850	15,400
2026-09-30	9.430	9.440	9.120	9.120	9.120	13,200
2026-09-29	9.730	9.730	9.570	9.580	9.580	2,700
2026-09-28	9.820	9.900	9.640	9.660	9.660	5,500
2026-09-25	9.690	9.870	9.690	9.770	9.770	5,100
2026-09-24	10.020	10.040	9.750	9.780	9.780	6,100
2026-09-23	9.810	9.880	9.590	9.880	9.880	16,300
2026-09-22	10.310	10.340	10.150	10.280	10.280	8,000
2026-09-21	9.720	10.540	9.680	10.360	10.360	21,300
2026-09-18	10.190	10.210	9.660	9.670	9.670	19,300
2026-09-17	10.410	10.410	9.900	9.900	9.900	4,200
2026-09-16	10.410	10.410	10.160	10.230	10.230	2,800
2026-09-15	10.440	10.460	10.160	10.370	10.370	12,200
2026-09-14	10.130	10.590	10.100	10.490	10.490	12,800
2026-09-11	9.840	10.170	9.820	10.150	10.150	11,600
2026-09-10	9.440	9.920	9.440	9.890	9.890	11,500
2026-09-09	9.720	9.730	9.570	9.580	9.580	12,100
2026-09-08	10.040	10.040	9.730	9.800	9.800	13,400
2026-09-04	9.830	10.120	9.830	10.040	10.040	10,300
2026-09-03	10.250	10.360	9.740	9.810	9.810	18,700
2026-09-02	9.750	10.070	9.750	10.070	10.070	1,740
2026-09-01	9.820	9.970	9.770	9.770	9.770	12,190
2026-08-31	9.890	9.890	9.670	9.840	9.840	10,900
2026-08-28	9.990	10.500	9.960	10.000	10.000	45,283
2026-08-27	9.730	9.870	9.670	9.790	9.790	15,100
2026-08-26	9.790	9.900	9.650	9.710	9.710	5,400
2026-08-25	9.580	9.760	9.520	9.760	9.760	7,800
2026-08-24	9.590	9.610	9.350	9.380	9.380	11,500
2026-08-21	9.530	9.620	9.400	9.620	9.620	15,100
2026-08-20	9.750	9.970	9.750	9.760	9.760	6,300
2026-08-19	9.610	9.840	9.610	9.770	9.770	7,500
2026-08-18	9.840	9.870	9.670	9.670	9.670	8,600
2026-08-17	10.190	10.190	9.720	9.800	9.800	12,900
2026-08-14	9.960	10.150	9.910	9.910	9.910	7,500
2026-08-13	9.860	9.970	9.710	9.730	9.730	30,600
2026-08-12	9.950	9.980	9.550	9.550	9.550	23,000
2026-08-11	10.290	10.290	10.020	10.020	10.020	31,100
2026-08-10	10.800	10.990	10.670	10.720	10.720	24,900
2026-08-07	10.910	10.950	10.780	10.890	10.890	12,200
2026-08-06	10.930	10.930	10.480	10.510	10.510	45,000
2026-08-05	13.560	13.720	13.190	13.320	13.320	1,500
2026-08-04	13.030	13.130	12.880	13.070	13.070	4,100
2026-07-31	13.000	13.000	12.100	12.460	12.460	4,700
2026-07-30	12.630	12.690	12.450	12.690	12.690	6,200
2026-07-29	12.960	12.960	12.580	12.600	12.600	600
2026-07-28	13.110	13.160	12.720	13.160	13.160	5,800
2026-07-27	12.800	12.950	12.670	12.950	12.950	2,900
2026-07-24	12.220	12.220	12.220	12.220	12.220	100
2026-07-23	12.960	12.960	12.550	12.560	12.560	1,100
2026-07-22	13.310	13.310	12.880	13.000	13.000	1,600

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.