Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
32.40
+0.12 (0.36%)
Jul 30, 2025, 11:36 AM EDT
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 32.34 | 32.43 | 32.28 | 32.28 | 32.28 | -0.82% | 16,176 |
| Jul 28, 2025 | 33.14 | 33.89 | 32.51 | 32.55 | 32.55 | -2.92% | 13,190 |
| Jul 25, 2025 | 33.51 | 34.17 | 32.85 | 33.53 | 33.53 | 1.09% | 20,669 |
| Jul 24, 2025 | 33.17 | 33.18 | 33.07 | 33.17 | 33.17 | 2.77% | 24,908 |
| Jul 23, 2025 | 32.25 | 32.39 | 32.25 | 32.28 | 32.28 | 0.44% | 8,388 |
| Jul 22, 2025 | 32.10 | 32.20 | 32.09 | 32.14 | 32.14 | 0.90% | 21,339 |
| Jul 21, 2025 | 31.64 | 31.88 | 31.64 | 31.85 | 31.85 | 1.49% | 10,115 |
| Jul 18, 2025 | 31.43 | 31.43 | 31.33 | 31.38 | 31.38 | 1.49% | 9,046 |
| Jul 17, 2025 | 30.89 | 30.92 | 30.84 | 30.92 | 30.92 | 0.68% | 30,642 |
| Jul 16, 2025 | 30.42 | 30.71 | 30.39 | 30.71 | 30.71 | 3.51% | 13,190 |
| Jul 15, 2025 | 29.78 | 29.78 | 29.61 | 29.67 | 29.67 | -1.00% | 10,408 |
| Jul 14, 2025 | 29.90 | 29.97 | 29.87 | 29.97 | 29.97 | -0.43% | 9,635 |
| Jul 11, 2025 | 29.97 | 30.10 | 29.87 | 30.10 | 30.10 | 1.43% | 7,918 |
| Jul 10, 2025 | 30.55 | 30.55 | 29.57 | 29.68 | 29.68 | -3.87% | 10,762 |
| Jul 9, 2025 | 30.99 | 30.99 | 30.06 | 30.87 | 30.87 | -0.84% | 23,836 |
| Jul 8, 2025 | 31.50 | 32.00 | 31.02 | 31.13 | 31.13 | -3.44% | 11,289 |
| Jul 7, 2025 | 31.86 | 32.40 | 31.15 | 32.24 | 32.24 | 4.52% | 10,053 |
| Jul 3, 2025 | 30.84 | 31.00 | 30.84 | 30.85 | 30.85 | -1.56% | 4,670 |
| Jul 2, 2025 | 31.28 | 31.35 | 31.18 | 31.34 | 31.34 | 1.63% | 6,304 |
| Jul 1, 2025 | 30.93 | 30.93 | 30.73 | 30.83 | 30.83 | 0.07% | 7,449 |
| Jun 30, 2025 | 30.50 | 31.26 | 30.49 | 30.81 | 30.81 | 2.09% | 7,073 |
| Jun 27, 2025 | 30.20 | 30.80 | 29.60 | 30.18 | 30.18 | 1.07% | 9,194 |
| Jun 26, 2025 | 29.78 | 30.08 | 29.41 | 29.86 | 29.86 | 1.91% | 107,930 |
| Jun 25, 2025 | 29.13 | 29.30 | 29.12 | 29.30 | 29.30 | -3.46% | 2,451 |
| Jun 24, 2025 | 30.82 | 30.82 | 30.35 | 30.35 | 30.35 | -0.69% | 3,154 |
| Jun 23, 2025 | 30.66 | 30.66 | 30.32 | 30.56 | 30.56 | -1.29% | 4,395 |
| Jun 20, 2025 | 31.33 | 31.42 | 30.80 | 30.96 | 30.96 | 0.81% | 2,430 |
| Jun 18, 2025 | 31.40 | 31.40 | 30.71 | 30.71 | 30.71 | -1.25% | 4,329 |
| Jun 17, 2025 | 30.74 | 31.41 | 30.74 | 31.10 | 31.10 | -0.80% | 2,776 |
| Jun 16, 2025 | 31.15 | 31.35 | 30.93 | 31.35 | 31.35 | -0.52% | 6,266 |
| Jun 13, 2025 | 30.83 | 31.82 | 30.83 | 31.52 | 31.52 | 1.99% | 3,629 |
| Jun 12, 2025 | 30.24 | 30.90 | 30.24 | 30.90 | 30.90 | 5.10% | 16,022 |
| Jun 11, 2025 | 28.95 | 29.57 | 28.88 | 29.40 | 29.40 | -1.44% | 6,392 |
| Jun 10, 2025 | 30.25 | 30.80 | 29.64 | 29.83 | 29.83 | -0.25% | 16,024 |
| Jun 9, 2025 | 30.84 | 30.84 | 29.88 | 29.91 | 29.91 | -1.08% | 13,292 |
| Jun 6, 2025 | 30.27 | 30.31 | 30.23 | 30.23 | 30.23 | 0.40% | 3,742 |
| Jun 5, 2025 | 30.76 | 30.76 | 30.07 | 30.11 | 30.11 | -1.17% | 4,322 |
| Jun 4, 2025 | 30.31 | 30.49 | 30.31 | 30.47 | 30.47 | -0.51% | 3,671 |
| Jun 3, 2025 | 30.96 | 31.21 | 30.60 | 30.62 | 30.62 | -0.54% | 3,929 |
| Jun 2, 2025 | 30.93 | 30.93 | 30.67 | 30.79 | 30.79 | 0.23% | 1,601 |
| May 30, 2025 | 30.76 | 30.76 | 30.34 | 30.72 | 30.72 | 0.72% | 8,505 |
| May 29, 2025 | 30.28 | 30.50 | 30.21 | 30.50 | 30.50 | 1.30% | 2,259 |
| May 28, 2025 | 30.78 | 30.79 | 30.10 | 30.11 | 30.11 | -1.99% | 4,232 |
| May 27, 2025 | 30.65 | 30.73 | 30.60 | 30.72 | 30.72 | 1.25% | 6,070 |
| May 23, 2025 | 30.25 | 30.34 | 30.21 | 30.34 | 30.34 | 1.95% | 3,174 |
| May 22, 2025 | 29.83 | 29.83 | 29.75 | 29.76 | 29.76 | -1.91% | 4,013 |
| May 21, 2025 | 29.77 | 30.58 | 29.77 | 30.34 | 30.34 | 0.07% | 2,236 |
| May 20, 2025 | 29.82 | 30.98 | 29.50 | 30.32 | 30.32 | 0.40% | 3,500 |
| May 19, 2025 | 30.15 | 31.31 | 30.15 | 30.20 | 30.20 | 0.37% | 4,225 |
| May 16, 2025 | 30.17 | 30.17 | 29.96 | 30.09 | 30.09 | -0.30% | 14,683 |