AppLovin Corp. Shs A UnSp Brazilian Depositary Receipt Repr 0.03125 Shs A (A1PP34) Historical Prices

1 Followers

Time Period

Events

BR:A1PP34 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	72.49	73.99	69.26	73.99	73.99	+2.07%	3,750	0.96
Nov 12, 2026	69.70	72.49	69.51	72.49	72.49	+1.67%	264	0.07
Nov 11, 2026	67.85	71.94	67.85	71.30	71.30	+2.22%	18,284	4.99
Nov 10, 2026	77.99	77.99	66.93	69.75	69.75	-10.57%	13,735	3.95
Nov 09, 2026	69.44	77.99	66.30	77.99	77.99	+12.31%	23,332	7.19
Nov 06, 2026	69.44	69.44	60.34	69.44	69.44	+50.30%	15,769	4.81
Nov 05, 2026	50.18	61.90	50.18	61.74	61.74	+33.64%	33,022	11.90
Nov 04, 2026	42.71	46.90	42.71	46.20	46.20	+8.96%	5,225	1.93
Nov 03, 2026	39.33	42.40	39.33	42.40	42.40	+8.38%	717	0.25
Nov 02, 2026	39.12	41.76	38.55	39.12	39.12	0.00%	0	0.00
Oct 30, 2026	41.76	41.76	38.55	39.12	39.12	-9.53%	3,893	1.33
Oct 29, 2026	42.57	43.75	42.57	43.24	43.24	-1.10%	326	0.11
Oct 28, 2026	42.92	43.82	42.80	43.32	43.32	-0.91%	714	0.24
Oct 27, 2026	62.00	62.00	42.46	43.72	43.72	-0.93%	613	0.21
Oct 26, 2026	45.48	45.48	43.56	44.13	44.13	+8.64%	1,971	0.67
Oct 23, 2026	41.44	41.60	40.57	40.62	40.62	-1.98%	358	0.12
Oct 22, 2026	41.70	42.02	41.25	41.44	41.44	-1.61%	2,562	0.88
Oct 21, 2026	42.85	42.85	41.70	42.12	42.12	-1.70%	1,725	0.60
Oct 20, 2026	42.00	43.18	42.00	42.85	42.85	+0.68%	1,043	0.36
Oct 19, 2026	42.50	42.80	42.01	42.56	42.56	+0.66%	533	0.18
Oct 16, 2026	44.00	44.05	42.08	42.28	42.28	-5.22%	827	0.29
Oct 15, 2026	41.14	44.61	40.81	44.61	44.61	+7.34%	2,081	0.70
Oct 14, 2026	42.99	42.99	41.30	41.56	41.56	-2.35%	1,773	0.59
Oct 13, 2026	42.55	42.94	42.01	42.56	42.56	-0.84%	2,043	0.69
Oct 12, 2026	42.92	43.91	42.92	42.92	42.92	0.00%	0	0.00
Oct 09, 2026	43.60	43.91	42.92	42.92	42.92	-2.32%	2,549	0.85
Oct 08, 2026	44.08	44.08	42.86	43.94	43.94	-0.32%	1,129	0.37
Oct 07, 2026	43.00	44.08	42.20	44.08	44.08	+1.45%	1,125	0.36
Oct 06, 2026	44.00	44.15	43.16	43.45	43.45	-2.05%	2,991	0.92
Oct 05, 2026	42.28	44.48	42.05	44.36	44.36	+0.84%	4,847	1.52
Oct 02, 2026	43.99	45.50	43.80	43.99	43.99	-4.47%	2,680	0.84
Oct 01, 2026	47.73	47.73	45.20	46.05	46.05	-2.02%	2,351	0.71
Sep 30, 2026	49.10	49.10	47.00	47.00	47.00	-6.21%	7,294	2.30
Sep 29, 2026	49.90	51.00	49.90	50.11	50.11	-0.24%	354	0.11
Sep 28, 2026	50.31	50.54	50.21	50.23	50.23	-0.36%	482	0.15
Sep 25, 2026	50.89	51.08	50.41	50.41	50.41	-0.53%	1,620	0.49
Sep 24, 2026	50.59	51.42	50.00	50.68	50.68	-0.57%	191	0.06
Sep 23, 2026	52.74	52.74	49.18	50.97	50.97	-2.38%	3,945	1.20
Sep 22, 2026	52.22	52.59	52.14	52.21	52.21	-2.83%	1,307	0.40
Sep 21, 2026	49.74	53.73	49.14	53.73	53.73	+7.31%	1,866	0.56
Sep 18, 2026	51.50	51.50	50.00	50.07	50.07	-3.04%	3,177	0.97
Sep 17, 2026	53.01	53.49	50.85	51.64	51.64	-2.07%	1,579	0.47
Sep 16, 2026	53.75	53.85	52.10	52.73	52.73	-0.98%	7,036	2.18
Sep 15, 2026	52.66	53.70	52.31	53.25	53.25	-0.89%	1,694	0.53
Sep 14, 2026	52.60	54.25	51.95	53.73	53.73	+3.41%	6,714	2.14
Sep 11, 2026	51.96	52.15	51.00	51.96	51.96	+4.21%	1,756	0.56
Sep 10, 2026	48.33	50.54	48.33	49.86	49.86	+2.38%	1,774	0.55
Sep 09, 2026	49.69	49.69	48.70	48.70	48.70	-1.44%	1,331	0.41
Sep 08, 2026	49.41	50.10	49.35	49.41	49.41	-2.00%	9,260	2.89
Sep 07, 2026	50.42	51.89	50.03	50.42	50.42	0.00%	0	0.00

AppLovin Corp. Shs A UnSp Brazilian Depositary Receipt Repr 0.03125 Shs A historical prices

AppLovin Corp. Shs A UnSp Brazilian Depositary Receipt Repr 0.03125 Shs A (A1PP34) Historical Prices

Become an Expert with TipRanks Premium