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

Aeon Ltd ADR (OP: AONNY )

20.99 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
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%)
May 01, 2009 7.650 8.050 7.650 8.050 1,684 +0.34(+4.41%)
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%)
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.