Financial News
Aeon Ltd ADR (OP: AONNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 118 | +0.20(+1.00%) |
| Apr 26, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.24(+1.21%) | |
| Apr 25, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 175 | +0.29(+1.48%) |
| Apr 20, 2018 | 19.53 | 19.53 | 19.53 | 5 | +0.59(+3.12%) | |
| Apr 19, 2018 | 19.00 | 19.00 | 18.94 | 18.94 | 1,037 | +0.58(+3.16%) |
| Apr 11, 2018 | 18.36 | 18.36 | 18.36 | 77 | -0.23(-1.24%) | |
| Apr 06, 2018 | 18.59 | 18.59 | 18.59 | 40 | +0.70(+3.91%) | |
| Apr 04, 2018 | 17.89 | 17.89 | 17.89 | 29 | -0.07(-0.39%) | |
| Apr 02, 2018 | 17.96 | 17.96 | 17.96 | 51 | +0.26(+1.47%) | |
| Mar 29, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.62(+3.63%) | |
| Mar 23, 2018 | 17.08 | 17.08 | 17.08 | 6 | +0.53(+3.20%) | |
| Mar 02, 2018 | 16.55 | 16.55 | 16.55 | 77 | +0.16(+0.98%) | |
| Mar 01, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 330 | -0.36(-2.15%) |
| Feb 27, 2018 | 16.75 | 16.75 | 16.75 | 66 | -0.75(-4.29%) | |
| Feb 22, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.90(+5.42%) | |
| Feb 09, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.24(-1.43%) | |
| Feb 06, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.10(-0.59%) | |
| Feb 05, 2018 | 17.05 | 17.05 | 16.94 | 16.94 | 358 | -0.29(-1.68%) |
| Jan 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.06(+0.35%) | |
| Jan 22, 2018 | 17.17 | 17.17 | 17.17 | 80 | +0.27(+1.60%) | |
| Jan 18, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.58(-3.32%) | |
| Jan 11, 2018 | 17.48 | 17.48 | 17.48 | 77 | +0.02(+0.11%) | |
| Jan 10, 2018 | 17.32 | 17.46 | 17.32 | 17.46 | 4,800 | +0.64(+3.82%) |
| Dec 28, 2017 | 16.82 | 16.82 | 16.82 | 58 | -0.04(-0.22%) | |
| Dec 22, 2017 | 16.86 | 16.86 | 16.86 | 0 | -0.25(-1.43%) | |
| Dec 15, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.03(-0.18%) | |
| Dec 14, 2017 | 17.13 | 17.13 | 17.13 | 17.13 | 1,291 | +0.24(+1.42%) |
| Dec 11, 2017 | 16.89 | 16.89 | 16.89 | 0 | +0.55(+3.37%) | |
| Dec 05, 2017 | 16.34 | 16.34 | 16.34 | 0 | -0.04(-0.24%) | |
| Dec 01, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.21(+1.30%) | |
| Nov 30, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 1,500 | +0.67(+4.32%) |
| Nov 24, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.31(+2.04%) | |
| Nov 22, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 393 | -0.02(-0.13%) |
| Nov 17, 2017 | 15.21 | 15.21 | 15.21 | 0 | +0.31(+2.08%) | |
| Nov 13, 2017 | 14.90 | 14.90 | 14.90 | 9 | -0.60(-3.87%) | |
| Nov 10, 2017 | 15.30 | 15.50 | 15.30 | 15.50 | 1,747 | +0.25(+1.64%) |
| Nov 09, 2017 | 15.40 | 15.40 | 15.25 | 15.25 | 300 | -0.10(-0.65%) |
| Nov 07, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.15(-0.97%) | |
| Oct 31, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.33(+2.18%) | |
| Oct 30, 2017 | 15.17 | 15.17 | 15.17 | 15.17 | 485 | +0.21(+1.40%) |
| Oct 26, 2017 | 14.96 | 14.96 | 14.96 | 0 | -0.14(-0.93%) | |
| Oct 25, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 380 | -0.28(-1.82%) |
| Oct 24, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 298 | -0.03(-0.19%) |
| Oct 23, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 604 | +0.03(+0.20%) |
| Oct 20, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 363 | -0.06(-0.39%) |
| Oct 19, 2017 | 15.40 | 15.44 | 15.40 | 15.44 | 707 | -0.37(-2.34%) |
| Oct 16, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.36(+2.33%) | |
| Oct 13, 2017 | 15.55 | 15.55 | 15.45 | 15.45 | 272 | +0.09(+0.59%) |
| Oct 10, 2017 | 15.36 | 15.36 | 15.36 | 92 | +0.18(+1.19%) | |
| Oct 09, 2017 | 15.18 | 15.18 | 15.18 | 15.18 | 143 | -0.21(-1.36%) |
| Oct 05, 2017 | 15.39 | 15.39 | 15.39 | 71 | +0.54(+3.64%) | |
| Sep 28, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.22(+1.50%) | |
| Sep 25, 2017 | 14.63 | 14.63 | 14.63 | 9 | -0.29(-1.94%) | |
| Sep 22, 2017 | 14.62 | 14.92 | 14.62 | 14.92 | 2,052 | +0.07(+0.47%) |
| Sep 07, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.31(+2.13%) | |
| Sep 06, 2017 | 14.58 | 14.58 | 14.54 | 14.54 | 1,017 | +0.08(+0.55%) |
| Sep 05, 2017 | 14.46 | 14.46 | 14.46 | 14.46 | 470 | -0.19(-1.30%) |
| Aug 30, 2017 | 14.65 | 14.65 | 14.65 | 73 | -0.15(-1.01%) | |
| Aug 29, 2017 | 14.95 | 14.95 | 14.80 | 14.80 | 6,493 | -0.30(-1.99%) |
| Aug 28, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 295 | -0.05(-0.33%) |
| Aug 25, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 149 | -0.15(-0.98%) |
| Aug 23, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.11(+0.72%) | |
| Aug 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.13(-0.85%) | |
| Aug 16, 2017 | 15.32 | 15.32 | 15.32 | 15.32 | 439 | +0.02(+0.13%) |
| Aug 09, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.11(-0.71%) | |
| Aug 03, 2017 | 15.41 | 15.41 | 15.41 | 0 | +0.21(+1.35%) | |
| Aug 02, 2017 | 15.21 | 15.21 | 15.21 | 15.21 | 1,319 | -0.14(-0.94%) |
| Aug 01, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,131 | +0.18(+1.19%) |
| Jul 20, 2017 | 15.17 | 15.17 | 15.17 | 0 | -0.21(-1.37%) | |
| Jul 17, 2017 | 15.38 | 15.38 | 15.38 | 75 | +0.47(+3.15%) | |
| Jul 05, 2017 | 14.91 | 14.91 | 14.91 | 0 | -0.19(-1.26%) | |
| Jul 03, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 15.10 | 15.10 | 15.10 | 0 | -0.15(-0.98%) | |
| Jun 23, 2017 | 15.25 | 15.25 | 15.25 | 58 | -0.20(-1.29%) | |
| Jun 14, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.40(+2.66%) | |
| Jun 08, 2017 | 15.05 | 15.05 | 15.05 | 22 | -0.30(-1.95%) | |
| Jun 06, 2017 | 15.35 | 15.35 | 15.35 | 76 | +0.30(+1.99%) | |
| May 31, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+1.01%) | |
| May 30, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 937 | +0.14(+0.95%) |
| May 25, 2017 | 14.76 | 14.76 | 14.76 | 52 | -0.33(-2.19%) |
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.
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.
