Aeon Co Ltd American Depositary Shares (OP: AONNY)
10.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 10.56 10.56 10.51 10.53 4,584 -0.01(-0.05%)
Jan 26, 2015 10.54 10.55 10.52 10.54 4,809 +0.02(+0.19%)
Jan 23, 2015 10.55 10.55 10.52 10.52 453 -0.05(-0.52%)
Jan 22, 2015 10.57 10.60 10.54 10.57 10,871 +0.10(+0.96%)
Jan 21, 2015 10.48 10.48 10.44 10.47 274,004 +0.25(+2.45%)
Jan 20, 2015 10.24 10.24 10.20 10.22 1,152 +0.30(+3.02%)
Jan 16, 2015 9.920 9.920 9.920 0 -0.06(-0.60%)
Jan 15, 2015 10.00 10.05 9.980 9.980 4,894 +0.33(+3.42%)
Jan 14, 2015 9.670 9.670 9.650 9.650 1,667 -0.02(-0.21%)
Jan 13, 2015 9.670 40,368 -0.30(-3.01%)
Jan 12, 2015 10.02 10.02 9.940 9.970 54,045 -0.03(-0.30%)
Jan 09, 2015 10.00 10.00 9.740 10.00 3,721 -0.24(-2.32%)
Jan 08, 2015 10.22 10.24 10.22 10.24 5,134 +0.24(+2.38%)
Jan 07, 2015 10.02 10.04 10.00 10.00 5,154 +0.01(+0.08%)
Jan 06, 2015 10.01 10.01 9.950 9.992 4,880 -0.07(-0.68%)
Jan 05, 2015 10.08 10.08 10.01 10.06 14,514 +0.02(+0.20%)
Jan 02, 2015 10.06 10.06 10.04 10.04 701 -0.00(-0.02%)
Dec 31, 2014 10.04 10.04 10.04 0 -0.08(-0.77%)
Dec 30, 2014 10.04 10.12 10.04 10.12 4,603 +0.12(+1.20%)
Dec 29, 2014 9.967 10.00 9.967 10.00 3,036 +0.08(+0.81%)
Dec 26, 2014 9.910 9.930 9.840 9.920 2,028 +0.04(+0.46%)
Dec 24, 2014 9.875 9.875 9.875 0 +0.05(+0.56%)
Dec 23, 2014 9.800 9.830 9.790 9.820 4,946 -0.03(-0.30%)
Dec 22, 2014 9.820 9.850 9.820 9.850 50,668 -0.02(-0.20%)
Dec 19, 2014 9.841 9.870 9.830 9.870 40,515 +0.10(+1.02%)
Dec 18, 2014 9.763 9.770 9.760 9.770 1,786 +0.20(+2.07%)
Dec 17, 2014 9.620 9.640 9.572 9.572 101,466 +0.17(+1.81%)
Dec 16, 2014 9.430 9.490 9.390 9.402 7,469 -0.52(-5.22%)
Dec 15, 2014 10.00 10.02 9.920 9.920 20,265 -0.06(-0.60%)
Dec 12, 2014 9.970 9.997 9.960 9.980 1,491 -0.13(-1.31%)
Dec 11, 2014 10.13 10.16 10.11 10.11 2,693 +0.02(+0.22%)
Dec 10, 2014 10.08 10.09 10.06 10.09 7,061 +0.04(+0.35%)
Dec 09, 2014 10.04 10.08 10.03 10.05 5,949 +0.00(+0.05%)
Dec 08, 2014 10.09 10.09 10.05 10.05 2,659 -0.05(-0.50%)
Dec 05, 2014 10.10 10.10 10.10 10.10 330 -0.19(-1.85%)
Dec 04, 2014 10.30 10.31 10.27 10.29 3,581 -0.04(-0.39%)
Dec 03, 2014 10.30 10.33 10.30 10.33 3,953 +0.13(+1.27%)
Dec 02, 2014 10.21 10.24 10.19 10.20 9,496 +0.13(+1.29%)
Dec 01, 2014 10.07 10.09 10.07 10.07 1,251 +0.10(+1.00%)
Nov 28, 2014 9.970 9.970 9.970 9.970 328 +0.11(+1.12%)
Nov 25, 2014 9.860 9.860 9.860 0 -0.18(-1.79%)
Nov 24, 2014 10.00 10.04 10.00 10.04 604 +0.02(+0.24%)
Nov 21, 2014 10.09 10.09 10.02 10.02 1,932 -0.04(-0.44%)
Nov 20, 2014 10.03 10.06 10.03 10.06 748 -0.10(-0.98%)
Nov 19, 2014 10.16 10.16 10.15 10.16 5,147 -0.29(-2.78%)
Nov 18, 2014 10.46 10.46 10.44 10.45 3,510 +0.07(+0.67%)
Nov 17, 2014 10.40 10.37 10.38 4,263 -0.17(-1.61%)
Nov 14, 2014 10.52 10.55 10.52 10.55 2,872 +0.27(+2.59%)
Nov 13, 2014 10.27 10.30 10.25 10.28 1,693 +0.27(+2.74%)
Nov 12, 2014 10.01 10.01 10.01 10.01 1,574 +0.09(+0.91%)
Nov 11, 2014 9.930 9.930 9.890 9.920 7,256 +0.11(+1.12%)
Nov 10, 2014 9.796 9.820 9.790 9.810 14,023 +0.15(+1.55%)
Nov 07, 2014 9.600 9.660 9.600 9.660 4,840 +0.10(+1.05%)
Nov 06, 2014 9.510 9.560 9.510 9.560 3,855 -0.12(-1.29%)
Nov 05, 2014 9.670 9.700 9.670 9.685 4,158 -0.01(-0.15%)
Nov 04, 2014 9.700 9.730 9.670 9.700 3,528 -0.22(-2.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here