Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeon Ltd ADR (OP: AONNY )

20.80 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.710 7.710 7.710 7.710 5,137 -0.04(-0.52%)
Apr 29, 2009 7.750 7.750 7.750 7.750 201 -0.20(-2.52%)
Apr 28, 2009 7.980 7.980 7.710 7.950 6,422 +0.05(+0.63%)
Apr 27, 2009 7.800 8.070 7.800 7.900 8,445 -0.12(-1.50%)
Apr 24, 2009 8.230 8.230 7.910 8.020 4,180 -0.22(-2.67%)
Apr 23, 2009 8.030 8.240 8.000 8.240 4,076 +0.24(+3.00%)
Apr 22, 2009 7.900 8.090 7.900 8.000 7,894 +0.18(+2.30%)
Apr 21, 2009 7.800 8.010 7.800 7.820 2,278 +0.06(+0.77%)
Apr 20, 2009 7.760 8.140 7.760 7.760 933 -0.04(-0.51%)
Apr 17, 2009 7.800 7.800 7.800 7.800 2,717 -0.10(-1.27%)
Apr 16, 2009 7.550 7.930 7.550 7.900 2,029 +0.19(+2.46%)
Apr 15, 2009 7.750 7.880 7.690 7.710 4,006 +0.55(+7.68%)
Apr 14, 2009 7.250 7.290 7.150 7.160 21,339 -0.49(-6.41%)
Apr 13, 2009 7.580 7.650 7.580 7.650 21,687 +0.39(+5.37%)
Apr 09, 2009 7.280 7.280 7.260 7.260 1,029 +0.36(+5.22%)
Apr 08, 2009 6.840 7.060 6.840 6.900 14,275 +0.01(+0.15%)
Apr 07, 2009 6.900 7.050 6.870 6.890 1,950 -0.09(-1.29%)
Apr 06, 2009 6.960 7.140 6.960 6.980 6,429 -0.02(-0.29%)
Apr 03, 2009 6.950 7.000 6.950 7.000 1,625 -0.28(-3.85%)
Apr 02, 2009 7.250 7.400 7.250 7.280 6,435 +0.38(+5.51%)
Apr 01, 2009 6.650 6.980 6.650 6.900 55,699 +0.37(+5.67%)
Mar 31, 2009 6.460 6.600 6.460 6.530 5,759 -0.17(-2.54%)
Mar 30, 2009 6.730 6.730 6.700 6.700 2,613 -0.32(-4.56%)
Mar 26, 2009 6.970 7.230 6.970 7.020 4,428 -0.03(-0.43%)
Mar 25, 2009 7.250 7.250 7.000 7.050 12,163 +0.35(+5.22%)
Mar 24, 2009 6.700 6.800 6.700 6.700 17,028 -0.28(-4.01%)
Mar 23, 2009 6.750 6.980 6.750 6.980 5,794 +0.68(+10.79%)
Mar 20, 2009 6.370 6.560 6.300 6.300 6,211 -0.15(-2.33%)
Mar 19, 2009 6.450 6.550 6.450 6.450 9,782 +0.15(+2.38%)
Mar 18, 2009 6.060 6.310 6.050 6.300 27,826 +0.24(+3.96%)
Mar 17, 2009 5.860 6.130 5.860 6.060 44,203 +0.36(+6.32%)
Mar 16, 2009 5.750 5.880 5.700 5.700 7,147 +0.30(+5.56%)
Mar 13, 2009 5.400 5.550 5.400 5.400 2,962 -0.15(-2.70%)
Mar 12, 2009 5.400 5.630 5.400 5.550 39,045 -0.18(-3.14%)
Mar 11, 2009 5.690 5.880 5.660 5.730 22,358 +0.11(+1.96%)
Mar 10, 2009 5.600 5.640 5.600 5.620 34,465 +0.12(+2.18%)
Mar 09, 2009 5.500 5.500 5.500 5.500 2,046 -0.15(-2.65%)
Mar 06, 2009 5.700 5.700 5.520 5.650 4,878 -0.10(-1.74%)
Mar 05, 2009 6.040 6.040 5.750 5.750 6,612 -0.05(-0.86%)
Mar 04, 2009 5.700 5.850 5.700 5.800 18,125 +0.30(+5.45%)
Mar 02, 2009 5.600 5.600 5.500 5.500 5,308 -0.43(-7.25%)
Feb 27, 2009 5.850 5.960 5.760 5.930 19,596 +0.07(+1.19%)
Feb 26, 2009 6.010 6.010 5.850 5.860 8,424 -0.29(-4.72%)
Feb 25, 2009 6.240 6.240 6.070 6.150 28,201 -0.22(-3.45%)
Feb 24, 2009 6.450 6.450 6.240 6.370 10,041 -0.28(-4.21%)
Feb 23, 2009 7.090 7.090 6.650 6.650 10,697 -0.75(-10.14%)
Feb 20, 2009 7.110 7.400 7.100 7.400 3,138 +0.00(+0.00%)
Feb 19, 2009 7.550 7.560 7.400 7.400 22,895 -0.10(-1.33%)
Feb 18, 2009 7.580 7.600 7.450 7.500 17,657 -0.01(-0.13%)
Feb 17, 2009 7.550 7.600 7.510 7.510 6,540 -0.24(-3.10%)
Feb 13, 2009 7.800 7.800 7.750 7.750 11,166 -0.05(-0.64%)
Feb 12, 2009 7.580 7.800 7.580 7.800 23,890 +0.20(+2.63%)
Feb 11, 2009 7.740 7.750 7.600 7.600 24,586 +0.00(+0.00%)
Feb 10, 2009 7.700 8.030 7.550 7.600 9,630 +0.05(+0.66%)
Feb 09, 2009 7.350 7.650 7.350 7.550 44,522 -0.35(-4.43%)
Feb 06, 2009 7.700 7.900 7.700 7.900 48,308 -0.25(-3.07%)
Feb 05, 2009 8.100 8.440 8.100 8.150 164,070 -0.16(-1.93%)
Feb 04, 2009 8.260 8.580 8.260 8.310 6,281 +0.01(+0.12%)
Feb 03, 2009 8.160 8.440 8.150 8.300 9,368 +0.25(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.