AppLovin CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.480	8.480	8.220	8.420	8.420	145,575
2026-10-16	8.740	8.750	8.280	8.360	8.360	131,236
2026-10-15	8.210	8.760	8.180	8.730	8.730	183,800
2026-10-14	8.420	8.500	8.180	8.200	8.200	193,700
2026-10-13	8.440	8.640	8.380	8.530	8.530	98,000
2026-10-09	8.770	8.810	8.630	8.660	8.660	49,000
2026-10-08	8.690	8.770	8.500	8.760	8.760	85,400
2026-10-07	8.650	8.830	8.450	8.830	8.830	47,500
2026-10-06	8.920	8.920	8.670	8.740	8.740	54,800
2026-10-05	8.460	8.970	8.460	8.840	8.840	135,500
2026-10-02	8.450	8.750	8.370	8.410	8.410	244,500
2026-10-01	9.160	9.160	8.620	8.810	8.810	371,700
2026-09-30	9.460	9.490	9.100	9.100	9.100	185,500
2026-09-29	9.710	9.800	9.560	9.580	9.580	126,300
2026-09-28	10.080	10.080	9.620	9.670	9.670	125,700
2026-09-25	9.750	9.870	9.690	9.740	9.740	86,600
2026-09-24	9.830	10.040	9.670	9.800	9.800	136,200
2026-09-23	9.890	9.910	9.560	9.880	9.880	184,000
2026-09-22	10.430	10.440	10.150	10.310	10.310	143,300
2026-09-21	9.750	10.560	9.630	10.360	10.360	251,300
2026-09-18	10.170	10.250	9.660	9.670	9.670	174,700
2026-09-17	10.420	10.440	9.880	10.070	10.070	109,500
2026-09-16	10.480	10.510	10.100	10.240	10.240	59,400
2026-09-15	10.340	10.480	10.150	10.400	10.400	140,100
2026-09-14	10.160	10.590	10.070	10.490	10.490	161,400
2026-09-11	9.890	10.190	9.800	10.160	10.160	110,600
2026-09-10	9.460	9.960	9.410	9.870	9.870	213,100
2026-09-09	9.780	9.790	9.560	9.580	9.580	120,500
2026-09-08	10.010	10.070	9.730	9.820	9.820	197,600
2026-09-04	9.870	10.140	9.780	10.040	10.040	205,000
2026-09-03	10.300	10.370	9.720	9.830	9.830	175,200
2026-09-02	9.750	10.060	9.620	10.030	10.030	91,900
2026-09-01	9.640	9.990	9.620	9.770	9.770	132,400
2026-08-31	9.920	9.960	9.630	9.810	9.810	160,700
2026-08-28	9.950	10.520	9.940	10.000	10.000	264,100
2026-08-27	9.850	9.890	9.620	9.800	9.800	138,100
2026-08-26	9.730	9.920	9.640	9.690	9.690	37,400
2026-08-25	9.520	9.760	9.480	9.760	9.760	53,100
2026-08-24	9.590	9.620	9.350	9.380	9.380	102,200
2026-08-21	9.520	9.620	9.400	9.620	9.620	134,800
2026-08-20	9.830	10.000	9.680	9.710	9.710	167,000
2026-08-19	9.610	9.880	9.580	9.770	9.770	116,100
2026-08-18	9.730	9.880	9.650	9.660	9.660	113,500
2026-08-17	10.020	10.220	9.690	9.800	9.800	157,300
2026-08-14	9.880	10.160	9.860	9.910	9.910	83,700
2026-08-13	9.650	9.970	9.650	9.840	9.840	230,600
2026-08-12	10.060	10.060	9.530	9.550	9.550	242,900
2026-08-11	10.410	10.410	10.020	10.020	10.020	144,834
2026-08-10	10.940	11.000	10.660	10.670	10.670	212,800
2026-08-07	10.650	10.990	10.650	10.900	10.900	105,600
2026-08-06	11.060	11.060	10.460	10.540	10.540	275,100
2026-08-05	13.700	13.740	13.110	13.170	13.170	55,700
2026-08-04	13.060	13.370	12.760	13.230	13.230	57,300
2026-07-31	12.560	12.560	11.890	12.430	12.430	80,000
2026-07-30	12.390	12.740	12.310	12.690	12.690	61,700
2026-07-29	12.930	13.210	12.500	12.550	12.550	29,400
2026-07-28	13.000	13.210	12.480	13.170	13.170	58,500
2026-07-27	12.740	13.070	12.630	12.970	12.970	27,800
2026-07-24	12.590	12.590	12.180	12.330	12.330	11,800
2026-07-23	12.990	12.990	12.480	12.560	12.560	34,400

Page 1 of 2 · 63 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.