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 -0.21 (-0.99%)
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 (%)
Apr 29, 2022 18.65 19.04 18.65 18.88 4,443 +0.18(+0.95%)
Apr 28, 2022 18.31 18.88 18.31 18.70 10,834 -0.50(-2.60%)
Apr 27, 2022 19.20 19.29 19.13 19.20 23,079 +0.24(+1.27%)
Apr 26, 2022 18.95 19.29 18.95 18.96 2,041 +0.37(+1.99%)
Apr 25, 2022 19.06 19.55 18.57 18.59 5,889 -0.24(-1.27%)
Apr 22, 2022 18.91 19.04 18.48 18.83 2,263 -0.60(-3.09%)
Apr 21, 2022 19.43 19.43 18.99 19.43 1,100 +0.32(+1.67%)
Apr 20, 2022 19.26 19.36 19.11 19.11 4,372 +0.37(+1.97%)
Apr 19, 2022 18.79 18.84 18.74 18.74 21,664 -0.43(-2.24%)
Apr 18, 2022 18.73 19.32 18.73 19.17 13,306 -0.32(-1.64%)
Apr 14, 2022 19.49 19.80 19.49 19.49 42,234 -0.33(-1.66%)
Apr 13, 2022 20.10 20.10 19.82 19.82 30,607 +0.14(+0.71%)
Apr 12, 2022 19.57 19.99 19.57 19.68 4,173 -0.66(-3.24%)
Apr 11, 2022 19.88 20.58 19.88 20.34 24,139 -0.39(-1.88%)
Apr 08, 2022 21.06 21.06 20.41 20.73 14,049 +0.14(+0.68%)
Apr 07, 2022 21.44 21.44 20.52 20.59 3,933 +0.01(+0.05%)
Apr 06, 2022 20.54 20.58 20.54 20.58 2,110 -0.92(-4.27%)
Apr 05, 2022 21.14 21.73 21.14 21.50 1,225 +0.09(+0.42%)
Apr 04, 2022 21.46 21.46 20.78 21.41 1,144 +0.52(+2.49%)
Apr 01, 2022 20.81 20.96 20.81 20.89 16,870 -0.70(-3.24%)
Mar 31, 2022 21.69 21.69 21.09 21.59 3,967 +0.02(+0.09%)
Mar 30, 2022 21.57 21.57 21.24 21.57 637 -0.30(-1.36%)
Mar 29, 2022 21.18 21.87 21.18 21.87 626 +0.09(+0.40%)
Mar 28, 2022 21.95 21.95 21.38 21.78 2,336 +0.16(+0.74%)
Mar 25, 2022 22.25 22.25 21.62 21.62 914 -0.59(-2.66%)
Mar 24, 2022 21.85 22.21 21.85 22.21 634 +0.02(+0.07%)
Mar 23, 2022 22.06 22.25 22.06 22.20 1,480 +0.18(+0.79%)
Mar 22, 2022 21.93 22.02 21.93 22.02 838 -0.74(-3.25%)
Mar 21, 2022 22.34 22.76 22.34 22.76 1,094 -0.07(-0.31%)
Mar 18, 2022 22.84 22.84 22.83 22.83 413 +0.39(+1.74%)
Mar 17, 2022 22.67 22.67 22.44 22.44 946 -0.13(-0.58%)
Mar 16, 2022 22.57 22.57 22.57 22.57 418 +0.02(+0.09%)
Mar 15, 2022 22.50 22.55 22.32 22.55 2,652 +0.58(+2.64%)
Mar 14, 2022 21.97 21.97 21.97 21.97 774 -0.63(-2.79%)
Mar 11, 2022 22.20 22.60 22.20 22.60 2,321 -0.32(-1.40%)
Mar 10, 2022 22.92 22.92 22.92 22.92 730 -0.23(-0.99%)
Mar 09, 2022 23.15 23.15 22.13 23.15 1,587 +0.56(+2.48%)
Mar 08, 2022 22.20 22.59 22.19 22.59 2,177 +0.14(+0.62%)
Mar 07, 2022 22.96 22.96 22.45 22.45 1,036 -0.27(-1.19%)
Mar 04, 2022 22.08 22.72 22.08 22.72 1,008 +1.39(+6.52%)
Mar 03, 2022 21.33 21.57 21.33 21.33 1,832 -0.62(-2.82%)
Mar 02, 2022 22.04 22.29 21.82 21.95 2,951 -0.77(-3.39%)
Mar 01, 2022 22.33 22.72 22.33 22.72 618 +0.60(+2.71%)
Feb 28, 2022 22.56 22.56 22.12 22.12 1,411 -0.31(-1.38%)
Feb 25, 2022 21.89 22.43 21.74 22.43 3,022 +1.11(+5.21%)
Feb 24, 2022 21.25 21.57 21.09 21.32 1,280 -1.24(-5.49%)
Feb 23, 2022 22.50 22.67 22.50 22.56 2,539 -0.34(-1.49%)
Feb 22, 2022 22.65 22.90 22.20 22.90 1,339 -0.44(-1.89%)
Feb 18, 2022 23.34 0 +0.14(+0.60%)
Feb 17, 2022 22.90 23.20 22.90 23.20 1,054 +0.27(+1.18%)
Feb 16, 2022 22.93 22.93 22.93 22.93 538 -0.02(-0.09%)
Feb 15, 2022 22.95 22.95 22.95 22.95 567 -0.26(-1.12%)
Feb 14, 2022 21.96 23.21 21.96 23.21 1,317 +0.88(+3.94%)
Feb 11, 2022 22.33 22.33 22.33 22.33 292 -0.24(-1.06%)
Feb 10, 2022 22.80 22.80 22.57 22.57 1,834 -0.52(-2.27%)
Feb 09, 2022 23.09 23.09 23.09 23.09 251 -0.37(-1.57%)
Feb 08, 2022 23.46 23.46 23.46 23.46 539 -0.28(-1.16%)
Feb 07, 2022 23.62 23.74 23.62 23.74 669 +1.20(+5.32%)
Feb 04, 2022 23.57 23.57 22.54 22.54 574 -0.58(-2.51%)
Feb 03, 2022 23.29 23.29 23.12 23.12 661 -0.13(-0.56%)
Feb 02, 2022 23.11 23.46 23.11 23.25 4,378 +0.57(+2.49%)
Feb 01, 2022 23.36 23.37 22.00 22.68 1,180 +0.03(+0.15%)
Jan 31, 2022 22.65 22.65 22.65 22.65 937 +0.45(+2.03%)
Jan 28, 2022 21.93 22.32 21.93 22.20 850 +0.24(+1.09%)
Jan 27, 2022 21.43 21.96 21.43 21.96 1,293 -0.51(-2.27%)
Jan 26, 2022 21.94 22.47 21.94 22.47 21,794 +0.22(+1.00%)
Jan 25, 2022 22.96 22.96 21.72 22.25 2,090 +0.10(+0.44%)
Jan 24, 2022 21.77 22.15 21.49 22.15 2,094 +0.14(+0.66%)
Jan 21, 2022 21.58 22.32 21.58 22.00 8,124 +0.66(+3.12%)
Jan 20, 2022 21.10 21.67 21.10 21.34 2,414 +0.90(+4.40%)
Jan 19, 2022 20.85 21.20 20.44 20.44 1,453 -0.20(-0.97%)
Jan 18, 2022 20.55 20.71 20.55 20.64 6,079 -0.84(-3.91%)
Jan 14, 2022 21.48 0 -1.29(-5.67%)
Jan 12, 2022 22.77 256 +0.00(+0.00%)
Jan 11, 2022 22.77 22.77 22.77 22.77 691 -0.48(-2.06%)
Jan 10, 2022 23.25 23.25 23.25 23.25 410 +0.05(+0.22%)
Jan 07, 2022 23.20 23.20 23.20 23.20 1,150 -0.79(-3.29%)
Jan 03, 2022 23.99 23.99 23.99 386 +0.41(+1.76%)
Dec 30, 2021 23.57 23.57 23.57 218 -0.40(-1.67%)
Dec 29, 2021 23.81 23.98 23.81 23.98 515 -0.17(-0.72%)
Dec 22, 2021 24.15 24.15 24.15 456 +0.34(+1.45%)
Dec 20, 2021 23.80 23.80 23.80 292 -1.14(-4.55%)
Dec 17, 2021 24.94 24.94 24.94 24.94 251 -0.47(-1.85%)
Dec 14, 2021 25.41 25.41 25.41 256 +0.84(+3.40%)
Dec 13, 2021 24.57 24.57 24.57 24.57 483 +0.52(+2.14%)
Dec 09, 2021 24.06 24.06 24.06 167 -0.58(-2.37%)
Dec 08, 2021 25.34 25.34 24.64 24.64 699 +1.00(+4.25%)
Dec 07, 2021 23.64 23.64 23.64 23.64 547 -0.01(-0.06%)
Dec 02, 2021 23.65 23.65 23.65 131 +0.06(+0.25%)
Dec 01, 2021 23.59 23.59 23.59 23.59 403 +0.27(+1.18%)
Nov 26, 2021 23.03 23.32 23.32 23.32 197 -0.34(-1.42%)
Nov 22, 2021 23.66 23.66 23.66 107 -0.11(-0.44%)
Nov 18, 2021 23.76 23.76 23.76 226 +0.22(+0.93%)
Nov 17, 2021 23.54 23.54 23.54 23.54 865 -0.47(-1.96%)
Nov 16, 2021 23.63 24.44 23.63 24.01 2,277 -0.27(-1.11%)
Nov 15, 2021 24.29 24.29 24.28 24.28 371 +0.04(+0.14%)
Nov 12, 2021 24.25 24.25 24.25 24.25 321 +0.89(+3.79%)
Nov 04, 2021 23.36 23.36 23.36 388 +0.10(+0.43%)
Nov 03, 2021 23.16 23.50 23.16 23.26 1,073 -0.21(-0.88%)
Nov 02, 2021 23.47 23.47 23.47 23.47 348 +0.43(+1.85%)
Oct 27, 2021 23.04 23.04 23.04 70 -0.03(-0.13%)
Oct 26, 2021 23.07 23.07 23.07 23.07 408 +0.09(+0.39%)
Oct 25, 2021 23.28 23.28 22.69 22.98 1,327 +0.24(+1.06%)
Oct 20, 2021 22.74 22.74 22.74 254 -0.22(-0.96%)
Oct 19, 2021 22.96 22.96 22.96 22.96 488 +0.26(+1.15%)
Oct 18, 2021 22.99 22.99 22.70 22.70 512 +0.07(+0.31%)
Oct 15, 2021 22.63 22.63 22.63 22.63 501 -0.05(-0.22%)
Oct 14, 2021 22.69 22.69 22.68 22.68 869 +0.06(+0.27%)
Oct 13, 2021 22.62 22.63 22.62 22.62 833 -0.59(-2.53%)
Oct 12, 2021 23.10 23.57 23.10 23.21 2,465 -0.33(-1.42%)
Oct 11, 2021 23.81 23.81 23.54 23.54 1,267 -0.16(-0.68%)
Oct 08, 2021 23.70 23.70 23.70 23.70 778 -0.07(-0.32%)
Oct 07, 2021 23.77 23.77 23.77 23.77 423 -1.18(-4.71%)
Oct 06, 2021 24.47 24.95 24.47 24.95 957 -0.20(-0.80%)
Oct 05, 2021 25.15 25.15 25.15 25.15 2,046 -1.32(-4.97%)
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%)
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.