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

Aeon Ltd ADR (OP: AONNY )

21.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2021 26.46 26.46 26.46 61 -0.27(-0.99%)
Sep 28, 2021 26.73 26.73 26.73 87 -0.01(-0.04%)
Sep 27, 2021 27.13 27.13 26.74 26.74 886 -0.91(-3.27%)
Sep 21, 2021 27.64 27.64 27.64 26 -0.80(-2.83%)
Sep 16, 2021 28.45 28.45 28.45 116 -0.27(-0.94%)
Sep 14, 2021 28.72 28.72 28.72 24 +0.56(+1.99%)
Sep 10, 2021 28.16 28.16 28.16 125 +0.31(+1.11%)
Sep 08, 2021 27.85 27.85 27.85 33 +0.69(+2.54%)
Sep 03, 2021 27.16 27.16 27.16 66 +1.13(+4.34%)
Aug 30, 2021 26.03 26.03 26.03 458 -1.49(-5.43%)
Aug 20, 2021 27.52 27.52 27.52 119 -0.44(-1.56%)
Aug 17, 2021 27.96 27.96 27.96 67 +0.24(+0.87%)
Aug 13, 2021 27.72 27.72 27.72 10 +0.52(+1.91%)
Aug 09, 2021 27.20 27.20 27.20 41 -0.46(-1.66%)
Aug 02, 2021 27.66 27.66 27.66 111 +0.31(+1.13%)
Jul 30, 2021 27.35 27.35 27.35 27.35 247 +0.12(+0.45%)
Jul 23, 2021 27.23 27.23 27.23 52 -0.06(-0.23%)
Jul 21, 2021 27.29 27.29 27.29 99 +0.59(+2.22%)
Jul 20, 2021 26.70 26.70 26.70 26.70 368 +0.60(+2.29%)
Jul 16, 2021 26.10 26.10 26.10 113 -0.70(-2.61%)
Jul 09, 2021 26.80 26.80 26.80 279 -0.69(-2.51%)
Jul 06, 2021 27.49 27.49 27.49 34 +1.02(+3.87%)
Jul 02, 2021 27.32 27.32 26.46 26.46 2,050 +0.21(+0.82%)
Jul 01, 2021 26.25 26.25 26.25 26.25 447 -0.69(-2.56%)
Jun 29, 2021 26.94 26.94 26.94 200 -0.12(-0.44%)
Jun 28, 2021 27.06 27.06 27.06 27.06 606 -0.17(-0.61%)
Jun 24, 2021 27.23 27.23 27.23 83 -0.07(-0.27%)
Jun 22, 2021 27.30 27.30 27.30 197 +0.99(+3.76%)
Jun 18, 2021 26.31 26.31 26.31 30 -0.67(-2.48%)
Jun 16, 2021 26.98 26.98 26.98 85 +0.21(+0.78%)
Jun 15, 2021 26.63 26.77 26.63 26.77 892 +0.16(+0.61%)
Jun 14, 2021 26.48 26.61 26.48 26.61 427 +0.03(+0.11%)
Jun 09, 2021 26.58 26.58 26.58 45 -0.52(-1.92%)
Jun 08, 2021 27.00 27.10 26.99 27.10 728 +0.13(+0.48%)
Jun 02, 2021 26.97 26.97 26.97 26 -0.25(-0.92%)
May 21, 2021 27.22 27.22 27.22 95 -0.08(-0.29%)
May 20, 2021 27.30 27.30 27.30 27.30 588 +0.37(+1.37%)
May 19, 2021 26.93 26.93 26.93 26.93 270 -0.52(-1.89%)
May 18, 2021 27.18 27.45 27.18 27.45 390 +0.49(+1.82%)
May 17, 2021 26.96 26.96 26.96 26.96 481 -0.19(-0.70%)
May 14, 2021 26.51 27.15 26.51 27.15 562 -1.15(-4.06%)
May 07, 2021 28.30 28.30 28.30 67 +0.55(+2.00%)
May 06, 2021 27.75 27.75 27.75 27.75 216 +0.35(+1.26%)
May 05, 2021 27.40 27.40 27.40 27.40 236 -0.01(-0.04%)
May 04, 2021 27.41 27.41 27.41 155 +0.00(+0.00%)
May 03, 2021 27.41 27.41 27.41 96 +0.00(+0.00%)
Apr 30, 2021 27.41 27.41 27.41 265 +0.00(+0.00%)
Apr 29, 2021 27.41 27.41 27.41 27.41 207 -0.73(-2.59%)
Apr 28, 2021 28.14 28.14 28.14 35 +0.00(+0.00%)
Apr 27, 2021 28.14 28.14 28.14 56 +0.00(+0.00%)
Apr 26, 2021 28.14 28.14 28.14 28.14 3,438 +0.84(+3.08%)
Apr 23, 2021 27.30 27.30 27.30 141 +0.00(+0.00%)
Apr 22, 2021 27.30 27.30 27.30 27.30 227 -1.04(-3.67%)
Apr 21, 2021 28.34 28.34 28.34 170 +0.00(+0.00%)
Apr 20, 2021 28.72 28.72 27.80 28.34 3,069 -1.25(-4.22%)
Apr 19, 2021 29.59 29.59 29.59 42 +0.00(+0.00%)
Apr 16, 2021 29.59 29.59 29.59 29.59 300 +0.50(+1.72%)
Apr 15, 2021 29.09 29.09 29.09 3 +0.00(+0.00%)
Apr 14, 2021 29.09 29.09 29.09 29.09 293 +0.23(+0.80%)
Apr 13, 2021 28.86 28.86 28.86 57 +0.00(+0.00%)
Apr 12, 2021 28.86 28.86 28.86 40 +0.00(+0.00%)
Apr 09, 2021 28.86 28.86 28.86 28.86 200 -0.37(-1.27%)
Apr 08, 2021 29.23 29.23 29.23 29.23 309 -0.43(-1.45%)
Apr 07, 2021 29.66 29.66 29.66 29.66 253 -1.43(-4.58%)
Apr 06, 2021 31.09 31.09 31.09 88 +0.00(+0.00%)
Apr 05, 2021 31.09 31.09 31.09 42 +0.00(+0.00%)
Apr 01, 2021 31.09 31.09 31.09 17 +0.00(+0.00%)
Mar 31, 2021 31.09 31.09 31.09 109 +0.00(+0.00%)
Mar 30, 2021 31.09 31.09 31.09 34 +0.00(+0.00%)
Mar 29, 2021 31.09 31.09 31.09 221 +0.00(+0.00%)
Mar 26, 2021 31.09 31.09 31.09 31.09 100 +1.27(+4.26%)
Mar 25, 2021 29.82 29.82 29.82 3 +0.00(+0.00%)
Mar 24, 2021 29.82 29.82 29.82 16 +0.00(+0.00%)
Mar 23, 2021 29.82 29.82 29.82 192 +0.00(+0.00%)
Mar 22, 2021 29.82 29.82 29.82 6 +0.00(+0.00%)
Mar 19, 2021 29.82 29.82 29.82 145 +0.00(+0.00%)
Mar 18, 2021 29.82 29.82 29.82 39 +0.00(+0.00%)
Mar 17, 2021 29.82 29.82 29.82 11 +0.00(+0.00%)
Mar 16, 2021 29.82 29.82 29.82 29.82 158 +0.60(+2.05%)
Mar 15, 2021 29.21 29.21 29.21 38 +0.00(+0.00%)
Mar 12, 2021 29.21 29.21 29.21 162 +0.00(+0.00%)
Mar 11, 2021 29.21 29.21 29.21 29.21 349 +0.18(+0.62%)
Mar 10, 2021 29.04 29.04 29.04 46,513 +0.00(+0.00%)
Mar 09, 2021 29.04 29.04 29.04 138 +0.00(+0.00%)
Mar 08, 2021 29.04 29.04 29.04 40 +0.00(+0.00%)
Mar 05, 2021 29.04 29.04 29.04 76 +0.00(+0.00%)
Mar 04, 2021 29.04 29.04 29.04 265 +0.00(+0.00%)
Mar 03, 2021 29.04 29.04 28.83 29.04 651 -0.56(-1.90%)
Mar 02, 2021 29.60 29.60 29.60 29.60 274 -0.28(-0.93%)
Mar 01, 2021 29.88 29.88 29.88 29.88 161 -3.73(-11.09%)
Feb 26, 2021 33.60 33.60 33.60 105 +0.00(+0.00%)
Feb 25, 2021 33.60 33.60 33.60 97 +0.00(+0.00%)
Feb 24, 2021 33.60 33.60 33.60 131 +0.00(+0.00%)
Feb 23, 2021 33.60 33.60 33.60 33.60 230 -0.47(-1.38%)
Feb 22, 2021 34.58 34.58 34.07 34.07 344 -0.16(-0.48%)
Feb 19, 2021 34.23 34.23 34.23 73 +0.00(+0.00%)
Feb 18, 2021 34.23 34.23 34.23 26 +0.00(+0.00%)
Feb 17, 2021 34.23 34.23 34.23 34.23 220 +0.09(+0.28%)
Feb 16, 2021 34.15 34.15 34.14 34.14 943 +1.38(+4.21%)
Feb 12, 2021 32.76 32.76 32.76 112 +0.00(+0.00%)
Feb 11, 2021 32.76 32.76 32.76 61 +0.00(+0.00%)
Feb 10, 2021 32.76 32.76 32.76 32.76 498 +0.77(+2.41%)
Feb 09, 2021 31.99 31.99 31.99 134 +0.00(+0.00%)
Feb 08, 2021 31.99 31.99 31.99 1 +0.00(+0.00%)
Feb 05, 2021 31.99 31.99 31.99 31.99 100 +1.24(+4.03%)
Feb 04, 2021 30.75 30.75 30.75 15 +0.00(+0.00%)
Feb 03, 2021 30.75 30.75 30.75 128 +0.00(+0.00%)
Feb 02, 2021 30.75 30.75 30.75 209 +0.00(+0.00%)
Feb 01, 2021 30.75 30.75 30.75 100 +0.00(+0.00%)
Jan 29, 2021 31.15 31.15 30.75 30.75 300 -1.70(-5.23%)
Jan 28, 2021 32.45 32.45 32.45 37 +0.00(+0.00%)
Jan 27, 2021 32.45 32.45 32.45 28 +0.00(+0.00%)
Jan 26, 2021 32.45 32.45 32.45 82 +0.00(+0.00%)
Jan 25, 2021 32.45 32.45 32.45 91 +0.00(+0.00%)
Jan 22, 2021 32.45 32.45 32.45 27 +0.00(+0.00%)
Jan 21, 2021 32.45 32.45 32.45 57 +0.00(+0.00%)
Jan 20, 2021 32.45 32.45 32.45 70 +0.00(+0.00%)
Jan 19, 2021 32.45 32.45 32.45 300 +0.00(+0.00%)
Jan 15, 2021 32.45 32.45 32.45 116 +0.00(+0.00%)
Jan 14, 2021 32.45 32.45 32.45 32.45 1,305 -0.01(-0.02%)
Jan 13, 2021 32.45 32.45 32.45 87 +0.00(+0.00%)
Jan 12, 2021 32.45 32.45 32.45 32.45 252 -0.32(-0.96%)
Jan 11, 2021 32.77 32.77 32.77 78 +0.00(+0.00%)
Jan 08, 2021 32.77 32.77 32.77 32.77 800 +2.33(+7.65%)
Jan 07, 2021 30.44 30.44 30.44 71 +0.00(+0.00%)
Jan 05, 2021 30.44 30.44 30.44 0 +0.00(+0.00%)
Dec 31, 2020 30.44 30.44 30.44 0 +0.00(+0.00%)
Dec 30, 2020 30.44 30.44 30.44 80 +0.00(+0.00%)
Dec 29, 2020 30.44 30.44 30.44 17 +0.00(+0.00%)
Dec 24, 2020 30.44 30.44 30.44 0 +0.00(+0.00%)
Dec 23, 2020 30.54 30.55 30.44 30.44 6,060 +0.65(+2.19%)
Dec 22, 2020 29.79 29.79 29.79 72 +0.00(+0.00%)
Dec 21, 2020 29.53 29.79 29.53 29.79 818 -0.31(-1.04%)
Dec 18, 2020 30.10 30.10 30.10 30.10 300 +0.77(+2.63%)
Dec 17, 2020 29.33 29.33 29.33 29.33 273 +0.21(+0.72%)
Dec 16, 2020 28.44 29.12 28.44 29.12 838 -0.18(-0.60%)
Dec 15, 2020 29.30 29.30 29.30 49 +0.00(+0.00%)
Dec 14, 2020 29.30 29.30 29.30 347 +0.00(+0.00%)
Dec 11, 2020 29.30 29.30 29.30 29.30 100 +0.65(+2.25%)
Dec 10, 2020 28.65 28.65 28.65 70 +0.00(+0.00%)
Dec 09, 2020 28.65 28.65 28.65 7 +0.00(+0.00%)
Dec 08, 2020 28.65 28.65 28.65 69 +0.00(+0.00%)
Dec 07, 2020 28.67 28.67 28.65 28.65 206 -1.10(-3.70%)
Dec 04, 2020 29.75 29.75 29.75 124 +0.00(+0.00%)
Dec 03, 2020 29.75 29.75 29.75 28 +0.00(+0.00%)
Dec 01, 2020 29.75 29.75 29.75 0 +0.00(+0.00%)
Nov 30, 2020 29.55 29.75 29.55 29.75 12,110 -0.54(-1.78%)
Nov 27, 2020 30.29 30.29 30.29 30.29 100 +0.61(+2.07%)
Nov 25, 2020 29.68 29.68 29.68 134 +0.00(+0.00%)
Nov 24, 2020 29.68 29.68 29.68 256 +0.00(+0.00%)
Nov 23, 2020 29.68 29.68 29.68 29.68 255 +0.36(+1.21%)
Nov 20, 2020 29.32 29.32 29.32 29.32 600 +0.52(+1.79%)
Nov 19, 2020 28.80 28.80 28.80 15 +0.00(+0.00%)
Nov 18, 2020 28.80 28.80 28.80 28.80 175 +0.54(+1.89%)
Nov 17, 2020 28.27 28.27 28.27 243 +0.00(+0.00%)
Nov 16, 2020 28.27 28.27 28.27 23 +0.00(+0.00%)
Nov 13, 2020 27.34 28.27 27.34 28.27 600 +0.47(+1.69%)
Nov 12, 2020 27.80 27.80 27.80 2,315 +0.00(+0.00%)
Nov 11, 2020 27.80 27.80 27.80 40 +0.00(+0.00%)
Nov 10, 2020 27.80 27.80 27.80 27.80 298 +2.23(+8.72%)
Nov 05, 2020 25.57 25.57 25.57 0 +0.00(+0.00%)
Nov 04, 2020 25.57 25.57 25.57 207 +0.00(+0.00%)
Nov 03, 2020 25.57 25.57 25.57 25.57 406 -0.56(-2.14%)
Nov 02, 2020 26.13 26.13 26.13 26.13 177 +0.78(+3.07%)
Oct 30, 2020 25.35 25.35 25.35 63 +0.00(+0.00%)
Oct 29, 2020 25.35 25.35 25.35 388 +0.00(+0.00%)
Oct 28, 2020 25.35 25.35 25.35 147 +0.00(+0.00%)
Oct 27, 2020 25.36 25.36 25.35 25.35 328 -0.42(-1.63%)
Oct 26, 2020 25.42 25.77 25.42 25.77 301 -0.73(-2.75%)
Oct 23, 2020 26.50 26.50 26.50 130 +0.00(+0.00%)
Oct 22, 2020 26.50 26.50 26.50 26.50 595 -0.57(-2.11%)
Oct 21, 2020 27.07 27.07 27.07 109 +0.00(+0.00%)
Oct 20, 2020 27.07 27.07 27.07 209 +0.00(+0.00%)
Oct 19, 2020 27.07 27.07 27.07 93 +0.00(+0.00%)
Oct 16, 2020 27.07 27.07 27.07 27.07 3,200 +0.04(+0.15%)
Oct 15, 2020 27.00 27.03 27.00 27.03 428 +0.02(+0.07%)
Oct 14, 2020 27.01 27.01 27.01 27.01 402 +0.57(+2.16%)
Oct 13, 2020 26.45 26.64 26.44 26.44 3,400 -0.17(-0.66%)
Oct 12, 2020 26.61 26.61 26.61 218 +0.00(+0.00%)
Oct 09, 2020 26.61 26.61 26.61 26.61 300 -0.88(-3.18%)
Oct 07, 2020 27.49 27.49 27.49 0 +0.20(+0.73%)
Oct 06, 2020 26.93 27.48 26.93 27.29 3,087 +0.24(+0.89%)
Oct 05, 2020 27.05 27.05 27.05 58 +0.00(+0.00%)
Oct 02, 2020 27.05 27.05 27.05 27.05 100 +0.17(+0.63%)
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.