Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
12.35
+0.19 (1.52%)
Sep 12, 2025, 3:59 PM EDT
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.38 | 12.38 | 12.19 | 12.35 | 12.35 | 1.52% | 11,564 |
| Sep 11, 2025 | 12.57 | 12.57 | 12.16 | 12.17 | 12.17 | 1.21% | 17,887 |
| Sep 10, 2025 | 12.22 | 12.43 | 11.96 | 12.02 | 12.02 | 0.59% | 12,560 |
| Sep 9, 2025 | 12.00 | 12.01 | 11.95 | 11.95 | 11.95 | -2.29% | 11,162 |
| Sep 8, 2025 | 12.11 | 12.52 | 12.11 | 12.23 | 12.23 | -3.45% | 5,303 |
| Sep 5, 2025 | 12.73 | 12.73 | 12.35 | 12.67 | 12.67 | 5.65% | 11,820 |
| Sep 4, 2025 | 12.25 | 12.58 | 11.88 | 11.99 | 11.99 | -2.78% | 16,230 |
| Sep 3, 2025 | 12.46 | 12.87 | 11.85 | 12.33 | 12.33 | -7.32% | 18,399 |
| Sep 2, 2025 | 12.59 | 13.32 | 12.33 | 13.31 | 13.31 | 0.20% | 22,194 |
| Aug 29, 2025 | 12.82 | 13.42 | 12.54 | 13.28 | 13.28 | 5.99% | 20,736 |
| Aug 28, 2025 | 13.33 | 13.33 | 12.26 | 12.53 | 12.53 | -1.42% | 54,882 |
| Aug 27, 2025 | 12.43 | 12.89 | 12.42 | 12.71 | 12.71 | -0.16% | 29,907 |
| Aug 26, 2025 | 12.27 | 12.73 | 12.04 | 12.73 | 12.73 | 1.79% | 89,259 |
| Aug 25, 2025 | 12.42 | 12.52 | 12.38 | 12.51 | 12.51 | -1.74% | 16,254 |
| Aug 22, 2025 | 12.61 | 12.73 | 12.61 | 12.73 | 12.73 | 1.23% | 10,569 |
| Aug 21, 2025 | 12.63 | 12.63 | 12.57 | 12.57 | 12.57 | -1.19% | 52,242 |
| Aug 20, 2025 | 12.70 | 12.74 | 12.70 | 12.72 | 12.72 | 1.46% | 20,640 |
| Aug 19, 2025 | 12.56 | 12.60 | 12.52 | 12.54 | 12.54 | -0.77% | 15,870 |
| Aug 18, 2025 | 12.38 | 12.64 | 12.38 | 12.64 | 12.64 | 2.35% | 47,655 |
| Aug 15, 2025 | 12.35 | 12.35 | 12.31 | 12.35 | 12.35 | 0.97% | 84,114 |
| Aug 14, 2025 | 12.20 | 12.23 | 12.17 | 12.23 | 12.23 | -2.06% | 17,436 |
| Aug 13, 2025 | 12.49 | 12.55 | 12.47 | 12.49 | 12.49 | -1.44% | 12,294 |
| Aug 12, 2025 | 12.57 | 13.07 | 12.57 | 12.67 | 12.67 | 1.39% | 19,488 |
| Aug 11, 2025 | 12.20 | 12.57 | 12.20 | 12.49 | 12.49 | 0.35% | 9,870 |
| Aug 8, 2025 | 12.69 | 12.69 | 12.35 | 12.45 | 12.45 | 1.99% | 24,831 |
| Aug 7, 2025 | 12.34 | 12.34 | 12.13 | 12.21 | 12.21 | 2.55% | 89,151 |
| Aug 6, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 1.45% | 24,933 |
| Aug 5, 2025 | 11.71 | 11.74 | 11.70 | 11.73 | 11.73 | -0.65% | 29,034 |
| Aug 4, 2025 | 11.72 | 11.81 | 11.72 | 11.81 | 11.81 | 2.87% | 83,190 |
| Aug 1, 2025 | 11.41 | 11.48 | 11.38 | 11.48 | 11.48 | 2.99% | 26,496 |
| Jul 31, 2025 | 10.79 | 11.15 | 10.75 | 11.15 | 11.15 | 2.95% | 96,762 |
| Jul 30, 2025 | 10.78 | 10.83 | 10.77 | 10.83 | 10.83 | 0.62% | 31,167 |
| Jul 29, 2025 | 10.78 | 10.81 | 10.76 | 10.76 | 10.76 | -0.82% | 48,528 |
| Jul 28, 2025 | 11.05 | 11.30 | 10.84 | 10.85 | 10.85 | -2.93% | 39,570 |
| Jul 25, 2025 | 11.17 | 11.39 | 10.95 | 11.18 | 11.18 | 1.09% | 62,007 |
| Jul 24, 2025 | 11.06 | 11.06 | 11.02 | 11.06 | 11.06 | 2.78% | 74,724 |
| Jul 23, 2025 | 10.75 | 10.80 | 10.75 | 10.76 | 10.76 | 0.43% | 25,164 |
| Jul 22, 2025 | 10.70 | 10.73 | 10.70 | 10.71 | 10.71 | 0.90% | 64,017 |
| Jul 21, 2025 | 10.55 | 10.63 | 10.55 | 10.62 | 10.62 | 1.49% | 30,345 |
| Jul 18, 2025 | 10.48 | 10.48 | 10.44 | 10.46 | 10.46 | 1.48% | 27,138 |
| Jul 17, 2025 | 10.30 | 10.31 | 10.28 | 10.31 | 10.31 | 0.68% | 91,926 |
| Jul 16, 2025 | 10.14 | 10.24 | 10.13 | 10.24 | 10.24 | 3.51% | 39,570 |
| Jul 15, 2025 | 9.93 | 9.93 | 9.87 | 9.89 | 9.89 | -1.00% | 31,224 |
| Jul 14, 2025 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | -0.43% | 28,905 |
| Jul 11, 2025 | 9.99 | 10.03 | 9.96 | 10.03 | 10.03 | 1.43% | 23,754 |
| Jul 10, 2025 | 10.18 | 10.18 | 9.86 | 9.89 | 9.89 | -3.87% | 32,286 |
| Jul 9, 2025 | 10.33 | 10.33 | 10.02 | 10.29 | 10.29 | -0.84% | 71,508 |
| Jul 8, 2025 | 10.50 | 10.67 | 10.34 | 10.38 | 10.38 | -3.44% | 33,867 |
| Jul 7, 2025 | 10.62 | 10.80 | 10.38 | 10.75 | 10.75 | 4.52% | 30,159 |
| Jul 3, 2025 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | -1.56% | 14,010 |