Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
15.76
+0.18 (1.16%)
Oct 31, 2025, 4:00 PM EDT
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.75 | 15.85 | 15.73 | 15.76 | 15.76 | 1.42% | 15,054 |
| Oct 30, 2025 | 15.62 | 15.93 | 15.53 | 15.54 | 15.54 | 0.13% | 18,159 |
| Oct 29, 2025 | 15.75 | 15.94 | 15.47 | 15.52 | 15.52 | 0.45% | 24,030 |
| Oct 28, 2025 | 15.83 | 15.96 | 15.34 | 15.45 | 15.45 | 0.30% | 56,564 |
| Oct 27, 2025 | 15.69 | 15.89 | 15.30 | 15.40 | 15.40 | 0.35% | 103,126 |
| Oct 24, 2025 | 15.40 | 15.92 | 15.34 | 15.35 | 15.35 | -1.29% | 16,794 |
| Oct 23, 2025 | 15.65 | 15.99 | 15.53 | 15.55 | 15.55 | -0.77% | 15,062 |
| Oct 22, 2025 | 15.68 | 15.99 | 15.38 | 15.67 | 15.67 | 6.35% | 12,101 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.66 | 14.74 | 14.74 | -3.31% | 45,082 |
| Oct 20, 2025 | 15.15 | 15.48 | 15.04 | 15.24 | 15.24 | 3.39% | 14,736 |
| Oct 17, 2025 | 14.63 | 14.74 | 14.51 | 14.74 | 14.74 | 5.06% | 11,851 |
| Oct 16, 2025 | 14.12 | 14.32 | 13.85 | 14.03 | 14.03 | 3.28% | 14,846 |
| Oct 15, 2025 | 13.61 | 14.09 | 13.54 | 13.59 | 13.59 | 9.03% | 12,986 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.15 | 12.46 | 12.46 | 5.15% | 30,927 |
| Oct 13, 2025 | 12.12 | 12.12 | 11.45 | 11.85 | 11.85 | 0.17% | 48,355 |
| Oct 10, 2025 | 12.00 | 12.13 | 11.57 | 11.83 | 11.83 | -1.09% | 21,054 |
| 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 |