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

Aeon Ltd ADR (OP: AONNY )

22.06 +0.39 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jul 31, 2009 9.540 9.850 9.540 9.580 6,228 +0.05(+0.52%)
Jul 30, 2009 9.400 9.710 9.400 9.530 14,319 +0.19(+2.03%)
Jul 29, 2009 9.350 9.540 9.320 9.340 3,321 -0.06(-0.64%)
Jul 28, 2009 9.580 9.580 9.400 9.400 6,334 +0.15(+1.62%)
Jul 27, 2009 9.300 9.540 9.250 9.250 14,964 -0.15(-1.60%)
Jul 24, 2009 9.160 9.500 9.160 9.400 5,224 -0.04(-0.42%)
Jul 23, 2009 9.220 9.450 9.220 9.440 14,806 +0.04(+0.43%)
Jul 22, 2009 9.300 9.600 9.300 9.400 6,219 +0.37(+4.10%)
Jul 21, 2009 9.240 9.240 8.970 9.030 6,202 -0.07(-0.77%)
Jul 20, 2009 8.930 9.100 8.910 9.100 5,490 +0.15(+1.68%)
Jul 17, 2009 8.880 9.040 8.880 8.950 5,178 +0.23(+2.64%)
Jul 16, 2009 8.700 8.850 8.700 8.720 5,229 -0.20(-2.24%)
Jul 15, 2009 8.950 9.050 8.900 8.920 6,602 -0.03(-0.34%)
Jul 14, 2009 8.760 8.950 8.740 8.950 5,504 +0.12(+1.36%)
Jul 13, 2009 8.700 9.040 8.700 8.830 7,099 -0.43(-4.64%)
Jul 10, 2009 9.100 9.300 9.100 9.260 5,189 +0.26(+2.89%)
Jul 09, 2009 8.850 9.190 8.850 9.000 8,831 -0.12(-1.32%)
Jul 08, 2009 8.900 9.120 8.850 9.120 5,689 -0.03(-0.33%)
Jul 07, 2009 9.390 9.390 9.090 9.150 281,319 -0.25(-2.66%)
Jul 06, 2009 9.300 9.650 9.300 9.400 174,029 -0.25(-2.59%)
Jul 02, 2009 9.670 9.930 9.540 9.650 134,878 -0.34(-3.40%)
Jul 01, 2009 10.16 10.20 9.950 9.990 154,193 +0.09(+0.91%)
Jun 30, 2009 9.750 10.03 9.750 9.900 137,686 -0.46(-4.44%)
Jun 29, 2009 10.00 10.45 10.00 10.36 148,250 +0.50(+5.07%)
Jun 26, 2009 9.850 10.10 9.850 9.860 180,694 -0.12(-1.20%)
Jun 25, 2009 9.780 9.980 9.610 9.980 39,897 +0.15(+1.53%)
Jun 24, 2009 9.980 9.980 9.680 9.830 2,378 -0.30(-2.96%)
Jun 23, 2009 9.860 10.13 9.860 10.13 22,763 +0.27(+2.74%)
Jun 22, 2009 9.900 10.08 9.750 9.860 6,423 -0.24(-2.38%)
Jun 19, 2009 9.900 10.10 9.900 10.10 2,410 +0.15(+1.51%)
Jun 18, 2009 9.910 10.20 9.910 9.950 3,000 -0.10(-1.00%)
Jun 17, 2009 10.00 10.26 9.960 10.05 5,198 +0.13(+1.31%)
Jun 16, 2009 9.830 10.15 9.780 9.920 4,589 -0.13(-1.29%)
Jun 15, 2009 10.10 10.31 10.05 10.05 4,337 -0.20(-1.95%)
Jun 12, 2009 9.891 10.25 9.891 10.25 636,397 +0.70(+7.33%)
Jun 11, 2009 9.260 9.600 9.260 9.550 63,276 +0.05(+0.53%)
Jun 10, 2009 9.570 9.620 9.360 9.500 411,449 +0.10(+1.06%)
Jun 09, 2009 9.330 9.400 9.300 9.400 212,076 +0.11(+1.21%)
Jun 08, 2009 9.000 9.300 9.000 9.287 201,555 +0.13(+1.39%)
Jun 05, 2009 9.180 9.180 9.100 9.160 221,881 -0.24(-2.55%)
Jun 04, 2009 9.231 9.440 9.231 9.400 520,647 +0.15(+1.62%)
Jun 03, 2009 9.200 9.350 9.200 9.250 55,952 -0.30(-3.14%)
Jun 02, 2009 9.300 9.650 9.300 9.550 54,910 -0.11(-1.14%)
Jun 01, 2009 9.350 9.690 9.350 9.660 17,523 +0.56(+6.15%)
May 29, 2009 9.100 9.100 9.100 9.100 960 +0.08(+0.89%)
May 28, 2009 9.000 9.100 9.000 9.020 2,620 -0.12(-1.31%)
May 27, 2009 9.130 9.140 9.130 9.140 634 -0.27(-2.87%)
May 26, 2009 9.400 9.500 9.300 9.410 2,220 +0.41(+4.56%)
May 22, 2009 9.000 9.250 9.000 9.000 2,340 -0.03(-0.33%)
May 21, 2009 8.850 9.030 8.850 9.030 1,510 -0.13(-1.42%)
May 20, 2009 9.060 9.170 9.060 9.160 1,534 +0.20(+2.23%)
May 19, 2009 9.280 9.280 8.960 8.960 1,509 +0.16(+1.82%)
May 18, 2009 8.800 8.800 8.800 8.800 1,373 -0.30(-3.30%)
May 15, 2009 9.000 9.200 8.970 9.100 5,273 +0.17(+1.90%)
May 14, 2009 8.600 8.930 8.600 8.930 1,097 +0.03(+0.34%)
May 13, 2009 8.970 9.210 8.900 8.900 1,048 -0.16(-1.77%)
May 12, 2009 9.000 9.200 8.970 9.060 20,955 +0.06(+0.67%)
May 11, 2009 9.000 9.000 9.000 9.000 776 +0.21(+2.39%)
May 08, 2009 8.790 9.000 8.790 8.790 14,940 +0.48(+5.78%)
May 07, 2009 8.380 8.620 8.310 8.310 5,180 +0.13(+1.59%)
May 06, 2009 8.040 8.180 8.040 8.180 1,106 +0.23(+2.89%)
May 05, 2009 8.000 8.010 7.950 7.950 14,162 -0.19(-2.33%)
May 04, 2009 8.140 8.140 8.140 8.140 364 +0.09(+1.12%)
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.