Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
11.96
-0.08 (-0.66%)
Oct 9, 2025, 3:58 PM EDT
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.67 | 11.96 | 11.51 | 11.96 | 11.96 | -0.66% | 39,634 |
| Oct 8, 2025 | 11.76 | 12.04 | 11.55 | 12.04 | 12.04 | 0.33% | 20,263 |
| Oct 7, 2025 | 11.99 | 12.03 | 11.84 | 12.00 | 12.00 | -1.72% | 18,452 |
| Oct 6, 2025 | 12.58 | 12.58 | 12.09 | 12.21 | 12.21 | 0.25% | 57,158 |
| Oct 3, 2025 | 12.18 | 12.41 | 11.96 | 12.18 | 12.18 | 2.35% | 36,803 |
| Oct 2, 2025 | 11.88 | 11.98 | 11.83 | 11.90 | 11.90 | -1.98% | 20,669 |
| Oct 1, 2025 | 12.11 | 12.15 | 12.07 | 12.14 | 12.14 | -0.25% | 23,113 |
| Sep 30, 2025 | 12.24 | 12.38 | 12.06 | 12.17 | 12.17 | -2.25% | 26,236 |
| Sep 29, 2025 | 12.41 | 12.45 | 11.99 | 12.45 | 12.45 | 0.32% | 21,317 |
| Sep 26, 2025 | 12.33 | 12.41 | 12.28 | 12.41 | 12.41 | 2.14% | 24,598 |
| Sep 25, 2025 | 12.08 | 12.15 | 12.00 | 12.15 | 12.15 | -3.65% | 21,221 |
| Sep 24, 2025 | 12.47 | 12.61 | 12.30 | 12.61 | 12.61 | 4.39% | 23,886 |
| Sep 23, 2025 | 12.29 | 12.35 | 12.03 | 12.08 | 12.08 | -0.08% | 16,357 |
| Sep 22, 2025 | 12.10 | 12.34 | 12.04 | 12.09 | 12.09 | -4.12% | 50,859 |
| Sep 19, 2025 | 12.27 | 12.61 | 11.83 | 12.61 | 12.61 | 1.37% | 38,047 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.33 | 12.44 | 12.44 | -1.11% | 22,193 |
| Sep 17, 2025 | 12.71 | 12.92 | 12.41 | 12.58 | 12.58 | 1.54% | 31,815 |
| Sep 16, 2025 | 12.47 | 12.68 | 12.39 | 12.39 | 12.39 | 1.72% | 15,319 |
| Sep 15, 2025 | 12.25 | 12.58 | 12.18 | 12.18 | 12.18 | -1.38% | 31,456 |
| 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 |