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 (%)
Aug 31, 2009 10.47 10.66 10.47 10.55 10,623 +0.17(+1.64%)
Aug 28, 2009 10.20 10.38 10.20 10.38 16,305 +0.00(+0.00%)
Aug 27, 2009 10.23 10.48 10.19 10.38 5,552 +0.08(+0.78%)
Aug 26, 2009 10.30 10.38 10.27 10.30 5,949 -0.10(-0.96%)
Aug 25, 2009 10.36 10.45 10.36 10.40 5,062 +0.10(+0.97%)
Aug 24, 2009 10.20 10.42 10.20 10.30 7,905 +0.09(+0.88%)
Aug 21, 2009 10.05 10.46 10.05 10.21 6,473 +0.01(+0.10%)
Aug 20, 2009 10.06 10.27 10.06 10.20 6,086 +0.15(+1.49%)
Aug 19, 2009 9.900 10.23 9.900 10.05 23,607 -0.05(-0.50%)
Aug 18, 2009 9.950 10.29 9.950 10.10 2,475 +0.00(+0.00%)
Aug 17, 2009 9.920 10.12 9.920 10.10 5,946 -0.38(-3.63%)
Aug 14, 2009 10.25 10.55 10.20 10.48 4,189 +0.26(+2.54%)
Aug 13, 2009 10.10 10.43 10.10 10.22 35,536 -0.21(-2.01%)
Aug 12, 2009 10.28 10.43 10.07 10.43 3,819 +0.17(+1.66%)
Aug 11, 2009 10.17 10.28 10.08 10.26 7,827 +0.56(+5.77%)
Aug 10, 2009 9.900 9.900 9.620 9.700 9,158 +0.00(+0.00%)
Aug 07, 2009 9.640 10.00 9.640 9.700 5,997 +0.00(+0.00%)
Aug 06, 2009 9.980 9.980 9.690 9.700 2,447 +0.04(+0.41%)
Aug 05, 2009 9.870 9.870 9.620 9.660 5,732 -0.14(-1.43%)
Aug 04, 2009 9.770 10.01 9.750 9.800 4,629 -0.08(-0.81%)
Aug 03, 2009 9.780 9.900 9.780 9.880 5,928 +0.30(+3.13%)
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%)
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.