Skip to main content
Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
25.01
+0.55 (2.25%)
Oct 16, 2024, 10:39 AM EDT

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202424.6424.7124.6324.7124.710.37%6,200
Oct 17, 202424.7224.7224.5624.6224.62-1.64%9,400
Oct 16, 202425.0525.0524.9725.0325.032.25%8,100
Oct 15, 202424.5824.5924.4624.4824.480.95%11,000
Oct 14, 202424.2924.2924.1224.2524.250.08%20,605
Oct 11, 202424.2724.3124.2324.2324.231.76%6,610
Oct 10, 202423.7423.8423.7423.8123.81-5.33%4,900
Oct 9, 202425.4925.4924.9725.1525.15-4.63%6,900
Oct 8, 202426.3026.4126.3026.3726.37-0.72%10,400
Oct 7, 202427.0427.5826.4826.5626.56-1.37%10,800
Oct 4, 202428.1628.1626.9226.9326.931.20%3,108
Oct 3, 202426.5426.6126.5426.6126.610.23%24,300
Oct 2, 202426.2726.5625.8926.5526.55-1.85%13,300
Oct 1, 202427.0827.7426.9727.0527.05-0.26%9,519
Sep 30, 202427.1227.1826.8327.1227.121.16%3,744
Sep 27, 202427.2727.2726.7726.8126.81-2.40%6,800
Sep 26, 202427.4027.4727.3627.4727.471.29%7,314
Sep 25, 202427.6527.6527.1027.1227.12-0.91%4,731
Sep 24, 202427.6227.9027.3327.3727.37-6.59%6,900
Sep 23, 202428.6029.3027.9929.3029.302.99%1,847
Sep 20, 202427.8228.4527.7128.4528.45-0.07%9,520
Sep 19, 202428.3128.4728.3128.4728.471.10%3,706
Sep 18, 202428.2528.5628.1628.1628.16-0.56%24,100
Sep 17, 202428.5128.5128.2428.3228.321.00%4,602
Sep 16, 202427.7328.0827.2528.0428.040.29%4,845
Sep 13, 202428.1028.1127.9627.9627.961.41%3,900
Sep 12, 202428.5028.5027.4727.5727.570.40%7,330
Sep 11, 202426.9927.9026.9927.4627.46-0.47%6,400
Sep 10, 202427.4027.5927.3327.5927.592.53%10,300
Sep 9, 202427.0027.0026.9026.9126.911.09%4,300
Sep 6, 202426.9526.9526.5826.6226.621.88%28,200
Sep 5, 202426.0526.1426.0426.1326.131.59%4,300
Sep 4, 202425.6925.7625.6925.7225.723.92%23,200
Sep 3, 202424.9724.9724.7524.7524.75-0.84%6,117
Aug 30, 202425.0625.0724.9124.9624.96-4.55%10,000
Aug 29, 202426.7326.7325.5626.1526.152.47%3,502
Aug 28, 202425.3825.6425.3825.5225.52-1.69%10,800
Aug 27, 202425.9425.9925.8825.9625.96-0.15%3,011
Aug 26, 202426.1426.1425.9826.0026.000.85%4,933
Aug 23, 202425.6225.7825.4225.7825.783.33%4,514
Aug 22, 202425.1125.2324.9524.9524.950.60%8,706
Aug 21, 202425.0125.5924.8024.8024.802.73%4,028
Aug 20, 202424.1824.1924.1224.1424.140.58%28,800
Aug 19, 202423.1124.0423.1124.0024.002.48%9,802
Aug 16, 202423.4223.4923.3223.4223.420.73%4,331
Aug 15, 202423.1223.3023.1223.2523.25-1.86%12,600
Aug 14, 202423.6723.7123.6423.6923.69-0.84%5,500
Aug 13, 202423.8023.8923.7223.8923.890.08%12,800
Aug 12, 202423.7323.8723.7323.8723.870.13%13,947
Aug 9, 202423.1023.8723.1023.8423.840.76%12,000
Aug 8, 202423.5823.6923.5823.6623.662.11%23,500
Aug 7, 202423.3323.4723.1723.1723.17-2.40%57,100
Aug 6, 202423.0423.7523.0023.7423.742.64%29,503
Aug 5, 202423.3523.3522.6923.1323.132.48%11,200
Aug 2, 202422.5722.5722.4822.5722.570.36%11,400
Aug 1, 202422.5922.5922.4122.4922.49-1.10%5,632
Jul 31, 202422.9223.1322.6422.7422.744.22%11,309
Jul 30, 202421.6521.8221.6321.8221.820.18%14,637
Jul 29, 202421.7821.7921.7221.7821.780.51%20,632
Jul 26, 202421.5721.6921.5721.6721.670.70%18,500
Jul 25, 202421.5121.7121.5121.5221.521.99%19,900
Jul 24, 202421.2521.2521.0921.1021.10-0.24%17,118
Jul 23, 202420.9721.2520.7021.1521.15-0.42%30,100
Jul 22, 202421.1922.0021.1921.2421.241.92%34,218
Jul 19, 202420.7820.8820.6620.8420.84-0.43%18,525
Jul 18, 202421.3321.3320.9320.9320.93-0.33%26,650
Jul 17, 202420.6621.0020.6221.0021.000.82%13,126
Jul 16, 202420.8320.9020.2720.8320.83-0.81%24,661
Jul 15, 202420.9921.2020.6021.0021.001.06%22,016
Jul 12, 202420.7620.9420.5020.7820.780.82%15,215
Jul 11, 202420.8720.9120.6120.6120.61-1.01%26,922
Jul 10, 202420.9921.2320.7720.8220.82-2.89%12,358
Jul 9, 202421.3922.0620.9421.4421.440.47%14,103
Jul 8, 202421.3822.0120.7521.3421.34-1.43%28,475
Jul 5, 202421.5321.6521.5021.6521.650.14%12,369
Jul 3, 202421.4922.0721.0121.6221.621.03%8,348
Jul 2, 202421.3421.4021.3121.4021.401.47%40,398
Jul 1, 202421.1921.2121.0921.0921.09-1.49%27,757
Jun 28, 202421.7121.7721.4121.4121.410.52%106,851
Jun 27, 202421.3621.3621.3021.3021.30-1.39%11,999
Jun 26, 202421.5321.6021.4921.6021.60-0.51%16,118
Jun 25, 202421.6721.7121.6221.7121.711.45%29,828
Jun 24, 202421.3921.4221.3421.4021.400.33%39,974
Jun 21, 202421.3521.3521.2821.3321.33-0.61%18,128
Jun 20, 202421.4021.4621.3821.4621.46-1.83%12,851
Jun 18, 202421.8621.8621.7821.8621.860.60%27,148
Jun 17, 202421.7421.7421.6221.7321.73-0.05%22,626
Jun 14, 202421.7421.9921.7321.7421.74-1.63%10,999
Jun 13, 202422.5522.5521.7222.1022.10-0.36%11,543
Jun 12, 202422.3322.3422.1522.1822.18-0.45%9,880
Jun 11, 202422.2822.3422.2222.2822.28-1.02%12,945
Jun 10, 202422.7623.1022.4222.5122.510.18%13,658
Jun 7, 202422.8323.2422.4222.4722.47-0.88%5,535
Jun 6, 202422.5222.6722.3922.6722.670.62%10,601
Jun 5, 202422.4522.5322.4022.5322.532.13%10,674
Jun 4, 202422.1122.1122.0022.0622.061.80%27,605
Jun 3, 202421.4521.7421.4521.6721.670.65%16,291
May 31, 202421.6321.6321.4421.5321.531.17%42,272
May 30, 202421.2021.7121.2021.2821.282.31%36,392
May 29, 202420.8321.0020.8020.8020.80-1.23%42,124