Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
8.54
+0.12 (1.43%)
Sep 2, 2026, 2:53 PM EST
AONNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.54 | 8.54 | 8.50 | 8.52 | - | 1.16% | 200 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | -0.24% | 101,961 |
| Aug 31, 2026 | 8.44 | 8.49 | 8.42 | 8.44 | 8.44 | -0.47% | 94,285 |
| Aug 28, 2026 | 8.47 | 8.53 | 8.44 | 8.48 | 8.48 | -0.12% | 52,134 |
| Aug 27, 2026 | 8.82 | 8.82 | 8.41 | 8.49 | 8.49 | -1.85% | 120,485 |
| Aug 26, 2026 | 8.62 | 8.68 | 8.60 | 8.65 | 8.65 | -0.92% | 52,559 |
| Aug 25, 2026 | 8.72 | 8.74 | 8.68 | 8.73 | 8.73 | 1.87% | 46,877 |
| Aug 24, 2026 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | -1.72% | 73,801 |
| Aug 21, 2026 | 8.71 | 8.99 | 8.15 | 8.72 | 8.72 | 0.93% | 257,757 |
| Aug 20, 2026 | 8.67 | 8.67 | 8.59 | 8.64 | 8.64 | 0.58% | 84,781 |
| Aug 19, 2026 | 8.55 | 8.62 | 8.55 | 8.59 | 8.59 | 2.26% | 85,582 |
| Aug 18, 2026 | 8.43 | 8.48 | 8.40 | 8.40 | 8.40 | -1.29% | 136,128 |
| Aug 17, 2026 | 8.47 | 8.53 | 8.47 | 8.51 | 8.51 | -0.93% | 160,387 |
| Aug 14, 2026 | 8.62 | 8.64 | 8.56 | 8.59 | 8.59 | -1.60% | 78,803 |
| Aug 13, 2026 | 8.75 | 8.77 | 8.70 | 8.73 | 8.73 | 0.23% | 80,015 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.71 | 8.71 | 8.71 | - | 92,421 |
| Aug 11, 2026 | 8.69 | 8.73 | 8.66 | 8.71 | 8.71 | 0.11% | 126,868 |
| Aug 10, 2026 | 8.66 | 8.73 | 8.66 | 8.70 | 8.70 | -1.14% | 103,369 |
| Aug 7, 2026 | 8.78 | 8.82 | 8.77 | 8.80 | 8.80 | 4.27% | 61,679 |
| Aug 6, 2026 | 8.48 | 8.50 | 8.42 | 8.44 | 8.44 | 1.20% | 77,101 |
| Aug 5, 2026 | 8.36 | 8.40 | 8.33 | 8.34 | 8.34 | -1.42% | 54,782 |
| Aug 4, 2026 | 8.39 | 8.46 | 8.39 | 8.46 | 8.46 | -1.92% | 77,030 |
| Aug 3, 2026 | 8.64 | 8.66 | 8.57 | 8.63 | 8.63 | 1.13% | 65,523 |
| Jul 31, 2026 | 8.44 | 8.56 | 8.44 | 8.53 | 8.53 | -3.18% | 59,909 |
| Jul 30, 2026 | 8.62 | 8.86 | 8.62 | 8.81 | 8.81 | 0.57% | 146,234 |
| Jul 29, 2026 | 8.80 | 8.81 | 8.62 | 8.76 | 8.76 | 6.44% | 67,876 |
| Jul 28, 2026 | 8.20 | 8.58 | 8.20 | 8.23 | 8.23 | -1.79% | 206,448 |
| Jul 27, 2026 | 8.39 | 8.40 | 8.34 | 8.38 | 8.38 | 3.20% | 209,503 |
| Jul 24, 2026 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 0.87% | 201,563 |
| Jul 23, 2026 | 8.06 | 8.07 | 8.02 | 8.05 | 8.05 | -2.54% | 161,426 |
| Jul 22, 2026 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | -1.08% | 108,014 |
| Jul 21, 2026 | 8.43 | 8.43 | 8.32 | 8.35 | 8.35 | -2.57% | 132,197 |
| Jul 20, 2026 | 8.50 | 8.63 | 8.50 | 8.57 | 8.57 | 0.47% | 139,030 |
| Jul 17, 2026 | 8.50 | 8.58 | 8.50 | 8.53 | 8.53 | 1.19% | 118,175 |
| Jul 16, 2026 | 8.27 | 8.47 | 8.21 | 8.43 | 8.43 | 0.36% | 242,975 |
| Jul 15, 2026 | 8.38 | 8.46 | 8.34 | 8.40 | 8.40 | -3.45% | 217,916 |
| Jul 14, 2026 | 8.56 | 8.77 | 8.56 | 8.70 | 8.70 | 1.05% | 360,330 |
| Jul 13, 2026 | 8.60 | 8.68 | 8.60 | 8.61 | 8.61 | 1.29% | 169,768 |
| Jul 10, 2026 | 8.61 | 8.94 | 8.19 | 8.50 | 8.50 | -2.30% | 130,107 |
| Jul 9, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.70 | -2.36% | 187,787 |
| Jul 8, 2026 | 8.86 | 8.92 | 8.86 | 8.91 | 8.91 | -0.22% | 72,098 |
| Jul 7, 2026 | 9.04 | 9.04 | 8.93 | 8.93 | 8.93 | -0.33% | 223,644 |
| Jul 6, 2026 | 8.97 | 8.97 | 8.90 | 8.96 | 8.96 | 6.92% | 163,846 |
| Jul 2, 2026 | 8.39 | 8.62 | 8.34 | 8.38 | 8.38 | 5.14% | 170,370 |
| Jul 1, 2026 | 7.95 | 7.99 | 7.92 | 7.97 | 7.97 | -3.04% | 217,283 |
| Jun 30, 2026 | 8.40 | 8.42 | 8.18 | 8.22 | 8.22 | -2.84% | 284,666 |
| Jun 29, 2026 | 8.45 | 8.50 | 8.32 | 8.46 | 8.46 | 5.62% | 354,324 |
| Jun 26, 2026 | 8.07 | 8.09 | 7.81 | 8.01 | 8.01 | 1.14% | 166,964 |
| Jun 25, 2026 | 8.01 | 8.01 | 7.85 | 7.92 | 7.92 | -2.34% | 222,451 |
| Jun 24, 2026 | 7.84 | 8.14 | 7.84 | 8.11 | 8.11 | 1.12% | 202,293 |