Dark

AONNY
AEON CO LTD UNSP/ADR
stock OTC

EOD

Oct 9, 2025

11.96USD-0.664%(-0.08)39,655

Pre-market

0.00USD-100.000%(-12.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	11.6700	11.9600	11.5050	11.9600	-0.664%	39,655	0.000%
2025-10-08	11.7600	12.0400	11.5500	12.0400	+0.333%	21,101	-0.664%
2025-10-07	11.9850	12.0275	11.8380	12.0000	-1.720%	18,452	-0.333%
2025-10-06	12.5800	12.5800	12.0900	12.2100	+0.246%	57,158	-2.048%
2025-10-03	12.1800	12.4100	11.9580	12.1800	+2.353%	36,843	-1.806%
2025-10-02	11.8750	11.9800	11.8300	11.9000	-1.977%	21,374	+0.504%
2025-10-01	12.1070	12.1500	12.0680	12.1400	-0.247%	23,184	-1.483%
2025-09-30	12.2350	12.3800	12.0600	12.1700	-2.249%	28,239	-1.726%
2025-09-29	12.4100	12.4500	11.9900	12.4500	+0.322%	21,317	-3.936%
2025-09-26	12.3260	12.4100	12.2830	12.4100	+2.140%	24,598	-3.626%
2025-09-25	12.0800	12.1500	12.0000	12.1500	-3.648%	21,221	-1.564%
2025-09-24	12.4700	12.6100	12.3000	12.6100	+4.387%	24,185	-5.155%
2025-09-23	12.2900	12.3500	12.0300	12.0800	-0.083%	16,357	-0.993%
2025-09-22	12.1000	12.3400	12.0400	12.0900	-4.124%	50,859	-1.075%
2025-09-19	12.2700	12.6100	11.8300	12.6100	+1.367%	38,047	-5.155%
2025-09-18	12.9000	12.9000	12.3301	12.4400	-1.113%	22,355	-3.859%
2025-09-17	12.7100	12.9180	12.4100	12.5800	+1.542%	34,072	-4.928%
2025-09-16	12.4660	12.6800	12.3890	12.3890	+1.716%	15,482	-3.463%
2025-09-15	12.2520	12.5800	12.1800	12.1800	-1.377%	31,456	-1.806%
2025-09-12	12.3800	12.3800	12.1900	12.3500	+1.521%	11,564	-3.158%
2025-09-11	12.5700	12.5700	12.1600	12.1650	+1.206%	17,887	-1.685%
2025-09-10	12.2200	12.4290	11.9600	12.0200	+0.586%	12,677	-0.499%
2025-09-09	12.0000	12.0100	11.9500	11.9500	-2.249%	11,249	+0.084%
2025-09-08	12.1200	12.5150	12.1100	12.2250	-67.829%	5,954	-2.168%
2025-09-05	38.1951	38.1951	37.0550	38.0000	+5.644%	3,940	-68.526%
2025-09-04	36.7500	37.7500	35.6500	35.9700	-2.784%	5,410	-66.750%
2025-09-03	37.3700	38.6205	35.5500	37.0000	-7.315%	6,133	-67.676%
2025-09-02	37.7700	39.9700	37.0000	39.9200	+0.201%	7,398	-70.040%
2025-08-29	38.4450	40.2500	37.6200	39.8400	+5.986%	6,912	-69.980%
2025-08-28	39.9900	40.0000	36.7900	37.5900	-1.416%	18,294	-68.183%
2025-08-27	37.3000	38.6600	37.2500	38.1300	-0.157%	9,969	-68.634%
2025-08-26	36.8100	38.1900	36.1100	38.1900	+1.788%	29,866	-68.683%
2025-08-25	37.2670	37.5600	37.1500	37.5190	-1.731%	5,418	-68.123%
2025-08-22	37.8150	38.1800	37.8150	38.1800	+1.233%	3,598	-68.675%
2025-08-21	37.8900	37.8900	37.7150	37.7150	-1.192%	17,433	-68.288%
2025-08-20	38.1040	38.2320	38.1040	38.1700	+1.462%	6,880	-68.666%
2025-08-19	37.6700	37.8000	37.5460	37.6200	-0.765%	5,404	-68.208%
2025-08-18	37.1450	37.9100	37.1370	37.9100	+2.349%	16,209	-68.452%
2025-08-15	37.0400	37.0600	36.9265	37.0400	+0.973%	28,038	-67.711%
2025-08-14	36.6000	36.7000	36.5150	36.6830	-2.061%	7,619	-67.396%
2025-08-13	37.4700	37.6500	37.4200	37.4550	-1.434%	4,151	-68.068%
2025-08-12	37.7200	39.2200	37.7200	38.0000	+1.387%	6,496	-68.526%
2025-08-11	36.6000	37.7200	36.6000	37.4800	+0.348%	3,290	-68.090%
2025-08-08	38.0700	38.0700	37.0500	37.3500	+1.993%	8,277	-67.979%
2025-08-07	37.0200	37.0200	36.3750	36.6200	+2.548%	29,717	-67.340%
2025-08-06	35.5500	35.7100	35.5500	35.7100	+1.449%	7,384	-66.508%
2025-08-05	35.1250	35.2200	35.1000	35.2000	-0.649%	9,678	-66.023%
2025-08-04	35.1650	35.4400	35.1650	35.4300	+2.875%	27,935	-66.243%
2025-08-01	34.2200	34.4400	34.1500	34.4400	+2.990%	8,832	-65.273%
2025-07-31	32.3600	33.4400	32.2600	33.4400	+2.940%	32,254	-64.234%
2025-07-30	32.3500	32.5000	32.3201	32.4850	+0.626%	10,630	-63.183%
2025-07-29	32.3350	32.4300	32.2830	32.2830	-0.820%	16,176	-62.953%
2025-07-28	33.1365	33.8900	32.5050	32.5500	-2.923%	13,190	-63.257%
2025-07-25	33.5100	34.1700	32.8500	33.5300	+1.085%	20,669	-64.330%
2025-07-24	33.1650	33.1800	33.0700	33.1700	+2.773%	24,908	-63.943%
2025-07-23	32.3250	32.3900	32.2600	32.2750	+0.436%	5,097	-62.943%
2025-07-22	32.1015	32.1999	32.0900	32.1350	+0.898%	21,339	-62.782%
2025-07-21	31.6350	31.8800	31.6350	31.8490	+1.495%	10,115	-62.448%
2025-07-18	31.4340	31.4340	31.3300	31.3800	+1.488%	9,054	-61.887%
2025-07-17	30.8850	30.9200	30.8400	30.9200	+0.684%	30,642	-61.320%
2025-07-16	30.4200	30.7100	30.3900	30.7100	+3.505%	13,202	-61.055%
2025-07-15	29.7750	29.7750	29.6100	29.6700	-1.001%	10,892	-59.690%
2025-07-14	29.9025	29.9700	29.8650	29.9700	-0.432%	9,922	-60.093%
2025-07-11	29.9650	30.1000	29.8705	30.1000	+1.430%	8,018	-60.266%
2025-07-10	30.5500	30.5500	29.5700	29.6755	-3.869%	10,762	-59.697%
2025-07-09	30.9900	30.9900	30.0550	30.8700	-0.835%	23,836	-61.257%
2025-07-08	31.4950	32.0000	31.0200	31.1300	-3.443%	11,913	-61.580%
2025-07-07	31.8550	32.4000	31.1500	32.2400	+4.523%	10,053	-62.903%
2025-07-03	30.8400	31.0000	30.8400	30.8450	-1.564%	4,670	-61.225%
2025-07-02	31.2800	31.3499	31.1800	31.3350	+1.628%	6,304	-61.832%
2025-07-01	30.9300	30.9300	30.7300	30.8330	+0.075%	7,449	-61.210%
2025-06-30	30.5000	31.2600	30.4900	30.8100	+2.087%	7,073	-61.181%
2025-06-27	30.2000	30.8000	29.6010	30.1800	+1.072%	9,194	-60.371%
2025-06-26	29.7799	30.0800	29.4130	29.8600	+1.911%	107,930	-59.946%
2025-06-25	29.1300	29.3000	29.1201	29.3000	-3.460%	2,451	-59.181%
2025-06-24	30.8200	30.8200	30.3500	30.3500	-0.687%	3,154	-60.593%
2025-06-23	30.6550	30.6550	30.3150	30.5600	-1.292%	4,395	-60.864%
2025-06-20	31.3300	31.4199	30.8000	30.9600	+0.814%	2,430	-61.370%
2025-06-18	31.3950	31.3950	30.7100	30.7100	-1.254%	4,329	-61.055%
2025-06-17	30.7400	31.4100	30.7400	31.1000	-0.797%	2,787	-61.543%
2025-06-16	31.1450	31.3500	30.9320	31.3500	-0.524%	6,266	-61.850%
2025-06-13	30.8300	31.8225	30.8300	31.5150	+1.990%	3,629	-62.050%
2025-06-12	30.2400	30.9000	30.2400	30.9000	+5.102%	16,148	-61.294%
2025-06-11	28.9500	29.5699	28.8810	29.4000	-1.442%	6,441	-59.320%
2025-06-10	30.2500	30.8000	29.6400	29.8300	-0.251%	16,024	-59.906%
2025-06-09	30.8400	30.8400	29.8750	29.9050	-1.075%	13,300	-60.007%
2025-06-06	30.2700	30.3100	30.2300	30.2300	+0.399%	3,766	-60.437%
2025-06-05	30.7600	30.7600	30.0700	30.1100	-1.172%	4,322	-60.279%
2025-06-04	30.3050	30.4850	30.3050	30.4670	-0.508%	3,671	-60.744%
2025-06-03	30.9600	31.2095	30.6000	30.6225	-0.544%	4,131	-60.944%
2025-06-02	30.9325	30.9325	30.6700	30.7900	+0.228%	1,601	-61.156%
2025-05-30	30.7550	30.7550	30.3400	30.7200	+0.722%	8,505	-61.068%
2025-05-29	30.2825	30.4999	30.2076	30.4999	+1.295%	2,259	-60.787%
2025-05-28	30.7800	30.7900	30.1000	30.1100	-1.986%	4,232	-60.279%
2025-05-27	30.6500	30.7300	30.6004	30.7200	+1.252%	6,184	-61.068%
2025-05-23	30.2500	30.3400	30.2125	30.3400	+1.949%	3,174	-60.580%
2025-05-22	29.8250	29.8250	29.7460	29.7600	-1.912%	4,013	-59.812%
2025-05-21	29.7650	30.5770	29.7650	30.3400	+0.066%	2,236	-60.580%
2025-05-20	29.8200	30.9800	29.5000	30.3200	+0.397%	3,501	-60.554%
2025-05-19	30.1500	31.3100	30.1500	30.2000	+0.366%	4,225	-60.397%
2025-05-16	30.1700	30.1700	29.9575	30.0900	-0.298%	15,108	-60.253%
2025-05-15	29.4800	30.5000	28.9600	30.1800	+5.010%	5,448	-60.371%
2025-05-14	28.9900	28.9999	28.7400	28.7400	-1.033%	5,172	-58.386%
2025-05-13	28.2420	29.0400	28.2420	29.0400	-2.387%	9,421	-58.815%
2025-05-12	29.7100	29.7738	29.6300	29.7500	-1.750%	7,961	-59.798%
2025-05-09	29.4032	31.4800	29.4032	30.2800	+0.967%	7,250	-60.502%
2025-05-08	30.5700	30.5790	29.9900	29.9900	-1.219%	6,803	-60.120%
2025-05-07	30.3500	30.4410	30.3500	30.3600	+1.828%	5,825	-60.606%
2025-05-06	29.8475	29.9000	29.7400	29.8150	+0.692%	3,993	-59.886%
2025-05-05	29.7000	29.7000	29.5945	29.6100	+0.955%	6,251	-59.608%
2025-05-02	29.5600	29.5850	29.2600	29.3300	+0.999%	5,991	-59.223%
2025-05-01	29.1900	29.2650	29.0400	29.0400	-1.559%	17,890	-58.815%
2025-04-30	29.4590	29.6000	29.4590	29.5000	+0.717%	6,257	-59.458%
2025-04-29	29.3350	29.3350	29.2600	29.2900	-0.102%	5,782	-59.167%
2025-04-28	29.1400	29.3500	29.1400	29.3200	+2.374%	4,047	-59.209%
2025-04-25	28.5200	28.6400	28.5200	28.6400	-2.286%	11,809	-58.240%
2025-04-24	29.2050	29.3100	29.2050	29.3100	-2.072%	5,697	-59.195%
2025-04-23	30.2100	30.2600	29.9300	29.9300	+0.504%	38,525	-60.040%
2025-04-22	30.2600	30.3500	29.7600	29.7800	+1.258%	23,056	-59.839%
2025-04-21	29.2250	29.4100	28.9600	29.4100	+4.476%	4,598	-59.334%
2025-04-17	28.0900	28.1625	28.0500	28.1500	+0.968%	8,199	-57.513%
2025-04-16	27.8650	27.8900	27.8075	27.8800	+2.293%	7,629	-57.102%
2025-04-15	27.2100	27.3499	27.1700	27.2550	+0.683%	12,000	-56.118%
2025-04-14	27.3000	27.5500	27.0700	27.0700	-11.042%	11,257	-55.818%
2025-04-11	30.2500	30.4800	28.6800	30.4300	+14.184%	47,797	-60.697%
2025-04-10	27.3900	27.5175	26.6500	26.6500	-0.112%	23,045	-55.122%
2025-04-09	26.4599	27.0400	25.7300	26.6800	+4.992%	35,090	-55.172%
2025-04-08	25.7201	26.3900	25.3600	25.4115	-0.230%	21,031	-52.935%
2025-04-07	25.6900	26.5800	24.7800	25.4700	-2.001%	19,996	-53.043%
2025-04-04	26.4999	26.5000	24.4500	25.9900	+2.403%	6,088	-53.982%
2025-04-03	25.5500	25.6110	25.0300	25.3800	+1.846%	25,070	-52.876%
2025-04-02	25.4000	25.4000	24.4201	24.9200	-0.717%	6,496	-52.006%
2025-04-01	24.8800	25.2100	24.5600	25.1000	-0.040%	21,250	-52.351%
2025-03-31	24.5075	25.8905	24.0300	25.1100	+0.601%	13,025	-52.370%
2025-03-28	25.4500	26.4300	24.9600	24.9600	-0.574%	13,440	-52.083%
2025-03-27	25.2050	25.2300	25.0900	25.1040	+0.056%	12,747	-52.358%
2025-03-26	25.1400	25.2200	24.9600	25.0900	+0.160%	22,644	-52.332%
2025-03-25	25.0250	25.9200	25.0000	25.0500	+0.967%	15,923	-52.255%
2025-03-24	24.7800	24.8499	24.7800	24.8100	-0.361%	9,786	-51.794%
2025-03-21	24.9500	24.9500	24.7900	24.9000	-2.007%	12,861	-51.968%
2025-03-20	24.9140	25.4600	24.9140	25.4100	-0.206%	3,866	-52.932%
2025-03-19	24.3800	25.4700	24.3800	25.4625	-0.178%	8,469	-53.029%
2025-03-18	25.2700	25.5500	25.2700	25.5080	-2.306%	37,798	-53.113%
2025-03-17	26.5250	27.0000	26.0700	26.1100	-0.722%	10,440	-54.194%
2025-03-14	26.7000	27.1700	26.3000	26.3000	-0.076%	9,461	-54.525%
2025-03-13	26.1600	26.3200	26.1600	26.3200	-0.679%	10,872	-54.559%
2025-03-12	26.3600	26.5000	26.3475	26.5000	-0.990%	10,375	-54.868%
2025-03-11	26.7999	26.8000	26.7200	26.7650	+1.726%	12,648	-55.315%
2025-03-10	26.4150	26.4200	26.2600	26.3110	+0.731%	19,354	-54.544%
2025-03-07	25.9800	26.1300	25.9200	26.1200	+0.249%	8,972	-54.211%
2025-03-06	26.0500	26.1500	26.0000	26.0550	+1.777%	7,977	-54.097%
2025-03-05	25.2950	25.8500	24.8500	25.6000	+0.629%	5,535	-53.281%
2025-03-04	25.6050	25.8200	25.3900	25.4400	+1.294%	54,995	-52.987%
2025-03-03	24.2900	25.3900	24.2900	25.1150	+2.343%	8,879	-52.379%
2025-02-28	25.8500	25.8500	23.5500	24.5400	-0.041%	19,138	-51.263%
2025-02-27	24.1350	24.6100	23.9570	24.5500	-2.230%	6,485	-51.283%
2025-02-26	25.0800	25.1500	24.8100	25.1100	+1.701%	10,378	-52.370%
2025-02-25	26.1000	26.1000	24.6500	24.6900	+2.109%	19,600	-51.559%
2025-02-24	24.1000	24.3200	24.1000	24.1800	-0.330%	21,169	-50.538%
2025-02-21	24.2800	24.3100	24.2100	24.2600	+0.207%	12,314	-50.701%
2025-02-20	24.1900	24.2100	24.1400	24.2100	-0.041%	15,566	-50.599%
2025-02-19	24.1800	24.2499	24.1300	24.2200	+0.290%	30,128	-50.619%
2025-02-18	24.4800	24.8800	24.1300	24.1500	-1.308%	17,702	-50.476%
2025-02-14	24.4800	25.4000	24.4700	24.4700	-0.346%	12,024	-51.124%
2025-02-13	24.4600	24.5700	24.4350	24.5550	+2.185%	11,720	-51.293%
2025-02-12	23.9650	24.0700	23.9600	24.0300	-0.456%	10,382	-50.229%
2025-02-11	24.1300	24.2000	24.1300	24.1400	-0.145%	13,749	-50.456%
2025-02-10	23.5800	24.2700	23.5800	24.1750	+0.311%	42,344	-50.527%
2025-02-07	24.1500	24.1700	24.0489	24.1000	-0.864%	12,676	-50.373%
2025-02-06	24.2200	24.3100	24.2200	24.3100	+0.330%	9,237	-50.802%
2025-02-05	24.2100	24.2500	24.1800	24.2300	+0.373%	12,989	-50.640%
2025-02-04	24.0800	24.1600	24.0685	24.1400	-0.351%	11,215	-50.456%
2025-02-03	24.2180	24.2736	24.2100	24.2250	+0.228%	10,716	-50.630%
2025-01-31	24.6400	24.6400	24.1425	24.1700	-1.145%	8,592	-50.517%
2025-01-30	24.4450	24.5000	24.3800	24.4500	-0.106%	16,593	-51.084%
2025-01-29	24.9200	24.9200	23.7700	24.4760	+2.685%	7,683	-51.136%
2025-01-28	24.7500	24.7500	23.7500	23.8360	+0.576%	40,032	-49.824%
2025-01-27	23.7300	23.7500	23.6300	23.6996	+1.671%	27,069	-49.535%
2025-01-24	23.2200	23.3250	23.2200	23.3100	+1.657%	27,215	-48.692%
2025-01-23	22.8700	22.9600	22.8200	22.9300	-0.196%	68,801	-47.841%
2025-01-22	22.9750	23.0100	22.9400	22.9750	-1.140%	36,452	-47.943%
2025-01-21	22.7500	23.2600	22.2600	23.2400	+1.065%	39,329	-48.537%
2025-01-17	23.0699	23.0699	22.9600	22.9950	+0.087%	27,315	-47.989%
2025-01-16	22.8914	23.0200	22.8914	22.9750	-0.195%	50,147	-47.943%
2025-01-15	22.9100	23.8300	22.9100	23.0200	+1.723%	21,062	-48.045%
2025-01-14	21.8500	22.8000	21.8500	22.6300	+1.799%	72,070	-47.150%
2025-01-13	21.9050	22.5000	21.3100	22.2300	+2.869%	36,908	-46.199%
2025-01-10	22.0000	22.0800	21.3400	21.6100	-3.527%	44,818	-44.655%
2025-01-08	22.5100	22.5300	22.3900	22.4000	-1.538%	44,173	-46.607%
2025-01-07	21.9100	23.6900	21.9100	22.7500	-3.274%	48,345	-47.429%
2025-01-06	23.5350	24.1000	22.9300	23.5200	+0.299%	23,729	-49.150%
2025-01-03	23.3000	23.4500	23.2900	23.4500	+0.085%	23,091	-48.998%
2025-01-02	23.3500	23.4300	23.2900	23.4300	+0.515%	15,264	-48.954%
2024-12-31	23.3200	23.4100	23.3100	23.3100	-0.393%	15,430	-48.692%
2024-12-30	23.4000	23.4300	23.3000	23.4020	+0.145%	28,998	-48.893%
2024-12-27	23.3860	23.3900	23.3400	23.3680	+0.318%	31,488	-48.819%
2024-12-26	24.1500	24.1500	22.5000	23.2940	+1.080%	27,970	-48.656%
2024-12-24	23.0900	23.0900	23.0100	23.0450	-0.582%	23,653	-48.102%
2024-12-23	23.5600	23.5600	23.0900	23.1800	-1.630%	32,759	-48.404%
2024-12-20	23.5000	23.6699	23.5000	23.5640	+0.452%	54,417	-49.245%
2024-12-19	23.6000	23.6000	23.4400	23.4580	-2.502%	25,042	-49.015%
2024-12-18	24.2900	24.3575	24.0150	24.0600	-3.729%	7,874	-50.291%
2024-12-17	25.9100	25.9100	24.9000	24.9920	+0.128%	14,968	-52.145%
2024-12-16	24.8960	24.9600	24.8000	24.9600	-0.060%	13,549	-52.083%
2024-12-13	25.1500	25.1500	24.0900	24.9750	-0.140%	18,708	-52.112%
2024-12-12	25.0950	25.1600	24.9900	25.0100	+1.957%	16,985	-52.179%
2024-12-11	25.1900	25.1900	24.4001	24.5300	+1.113%	19,392	-51.243%
2024-12-10	25.3200	25.3200	24.2201	24.2600	-1.101%	20,517	-50.701%
2024-12-09	24.6300	24.6399	24.5300	24.5300	0.000%	20,735	-51.243%
2024-12-06	25.3800	25.3800	24.4900	24.5300	+0.492%	18,473	-51.243%
2024-12-05	24.3900	24.4300	24.3500	24.4100	-0.164%	22,349	-51.004%
2024-12-04	24.4900	24.5599	24.4500	24.4500	-0.690%	9,576	-51.084%
2024-12-03	24.7000	24.7200	24.6000	24.6200	+1.778%	28,070	-51.422%
2024-12-02	24.0500	24.2220	24.0500	24.1900	+1.002%	22,403	-50.558%
2024-11-29	23.9350	24.0100	23.8500	23.9500	+2.834%	7,518	-50.063%
2024-11-27	23.3150	23.4100	23.2800	23.2900	+0.258%	16,211	-48.647%
2024-11-26	23.2399	23.2500	23.1300	23.2300	-0.827%	19,416	-48.515%
2024-11-25	23.8600	23.8600	23.0000	23.4236	-1.041%	93,500	-48.940%
2024-11-22	23.9600	23.9600	23.3000	23.6700	-1.210%	35,771	-49.472%
2024-11-21	24.1900	24.1900	22.5500	23.9600	-0.250%	29,795	-50.083%
2024-11-20	23.9785	24.0400	23.9300	24.0200	-0.948%	9,275	-50.208%
2024-11-19	24.2200	24.3100	24.1900	24.2500	+0.248%	19,064	-50.680%
2024-11-18	24.1800	24.2800	24.1200	24.1900	-1.667%	19,297	-50.558%
2024-11-15	24.4750	24.9500	24.1500	24.6000	+1.569%	25,435	-51.382%
2024-11-14	24.2540	24.2900	24.1700	24.2200	-0.697%	22,947	-50.619%
2024-11-13	24.0400	24.5400	24.0400	24.3900	-1.403%	30,645	-50.964%
2024-11-12	25.2900	25.5525	24.5600	24.7370	-1.993%	12,780	-51.651%
2024-11-11	26.0100	26.0100	25.1300	25.2400	+0.040%	38,270	-52.615%
2024-11-08	25.5950	25.5950	25.1700	25.2300	+1.448%	20,849	-52.596%
2024-11-07	24.9200	24.9300	24.5000	24.8700	+1.180%	13,066	-51.910%
2024-11-06	24.9680	25.5800	24.1360	24.5800	-1.562%	6,804	-51.343%
2024-11-05	25.0350	25.6400	24.4400	24.9700	+0.281%	19,178	-52.103%
2024-11-04	24.8200	25.1200	24.4100	24.9000	-0.280%	23,978	-51.968%
2024-11-01	24.2900	24.9800	23.8500	24.9700	+2.462%	11,850	-52.103%
2024-10-31	24.3570	24.4700	24.3000	24.3700	-1.015%	8,808	-50.923%
2024-10-30	24.6900	24.7500	24.6200	24.6200	-1.005%	16,058	-51.422%
2024-10-29	24.8355	24.8700	24.7600	24.8700	+1.303%	12,069	-51.910%
2024-10-28	24.5500	24.5800	24.4900	24.5500	+0.987%	11,768	-51.283%
2024-10-25	24.5200	24.5200	24.2800	24.3100	+0.892%	7,364	-50.802%
2024-10-24	24.5000	25.3500	23.7960	24.0950	-1.128%	5,486	-50.363%
2024-10-23	24.4000	24.4000	24.2700	24.3700	-2.246%	10,038	-50.923%
2024-10-22	25.1000	25.1000	24.9300	24.9300	+0.443%	13,166	-52.026%
2024-10-21	24.9750	24.9750	24.8120	24.8200	+0.445%	12,964	-51.813%
2024-10-18	24.6400	24.7100	24.6300	24.7100	+0.368%	6,192	-51.599%
2024-10-17	24.7200	24.7200	24.5600	24.6195	-1.640%	9,363	-51.421%
2024-10-16	25.0500	25.0500	24.9700	25.0300	+2.236%	8,073	-52.217%
2024-10-15	24.5800	24.5900	24.4600	24.4825	+0.959%	10,973	-51.149%
2024-10-14	24.2900	24.2900	24.1200	24.2500	+0.083%	20,605	-50.680%
2024-10-11	24.2650	24.3100	24.2300	24.2300	+1.764%	8,166	-50.640%
2024-10-10	23.7400	23.8400	23.7400	23.8100	-5.328%	4,892	-49.769%
2024-10-09	25.4900	25.4900	24.9700	25.1500	-4.626%	6,877	-52.445%
2024-10-08	26.3000	26.4100	26.3000	26.3700	-0.715%	9,974	-54.645%
2024-10-07	27.0350	27.5800	26.4800	26.5600	-1.374%	10,761	-54.970%
2024-10-04	28.1600	28.1600	26.9200	26.9300	+1.203%	3,108	-55.589%
2024-10-03	26.5400	26.6100	26.5400	26.6100	+0.226%	24,282	-55.054%
2024-10-02	26.2650	26.5600	25.8900	26.5500	-1.848%	13,274	-54.953%
2024-10-01	27.0800	27.7410	26.9700	27.0500	-0.258%	9,519	-55.786%
2024-09-30	27.1200	27.1799	26.8335	27.1200	+1.156%	3,744	-55.900%
2024-09-27	27.2700	27.2700	26.7650	26.8100	-2.403%	6,775	-55.390%
2024-09-26	27.4000	27.4700	27.3600	27.4700	+1.291%	7,314	-56.462%
2024-09-25	27.6450	27.6450	27.1000	27.1200	-0.913%	4,731	-55.900%
2024-09-24	27.6150	27.9000	27.3300	27.3700	-6.587%	6,898	-56.303%
2024-09-23	28.5950	29.3000	27.9900	29.3000	+2.988%	1,847	-59.181%
2024-09-20	27.8200	28.4500	27.7101	28.4500	-0.070%	9,520	-57.961%
2024-09-19	28.3100	28.4700	28.3100	28.4700	+1.101%	3,706	-57.991%
2024-09-18	28.2530	28.5600	28.1600	28.1600	-0.565%	24,073	-57.528%
2024-09-17	28.5100	28.5100	28.2400	28.3200	+0.995%	4,602	-57.768%
2024-09-16	27.7250	28.0800	27.2500	28.0410	+0.290%	4,845	-57.348%
2024-09-13	28.1000	28.1100	27.9560	27.9600	+1.433%	3,879	-57.225%
2024-09-12	28.4999	28.5000	27.4700	27.5650	+0.382%	7,330	-56.612%
2024-09-11	26.9910	27.9000	26.9910	27.4600	-0.471%	6,353	-56.446%
2024-09-10	27.4000	27.5900	27.3290	27.5900	+2.546%	10,272	-56.651%
2024-09-09	27.0000	27.0000	26.9000	26.9050	+1.071%	4,285	-55.547%
2024-09-06	26.9500	26.9500	26.5800	26.6200	+1.875%	28,177	-55.071%
2024-09-05	26.0500	26.1400	26.0400	26.1300	+1.594%	4,280	-54.229%
2024-09-04	25.6900	25.7600	25.6900	25.7200	+3.752%	23,158	-53.499%
2024-09-03	24.9700	24.9700	24.7500	24.7900	-0.681%	6,117	-51.755%
2024-08-30	25.0600	25.0700	24.9050	24.9600	-4.551%	9,988	-52.083%
2024-08-29	26.7300	26.7300	25.5600	26.1500	+2.469%	3,502	-54.264%
2024-08-28	25.3800	25.6387	25.3800	25.5200	-1.676%	10,780	-53.135%
2024-08-27	25.9400	25.9900	25.8750	25.9550	-0.173%	3,011	-53.920%
2024-08-26	26.1400	26.1400	25.9800	26.0000	+0.869%	4,933	-54.000%
2024-08-23	25.6200	25.7760	25.4150	25.7760	+3.311%	4,514	-53.600%
2024-08-22	25.1135	25.2282	24.9500	24.9500	+0.605%	8,706	-52.064%
2024-08-21	25.0095	25.5900	24.8000	24.8000	+2.734%	4,669	-51.774%
2024-08-20	24.1800	24.1900	24.1201	24.1400	+0.583%	28,773	-50.456%
2024-08-19	23.1100	24.0400	23.1100	24.0000	+2.498%	10,407	-50.167%
2024-08-16	23.4200	23.4900	23.3200	23.4150	+0.710%	4,331	-48.922%
2024-08-15	23.1200	23.3000	23.1200	23.2500	-1.857%	12,560	-48.559%
2024-08-14	23.6700	23.7100	23.6400	23.6900	-0.837%	5,491	-49.515%
2024-08-13	23.8000	23.8900	23.7200	23.8900	+0.084%	12,772	-49.937%
2024-08-12	23.7300	23.8700	23.7300	23.8700	+0.126%	13,947	-49.895%
2024-08-09	23.1000	23.8700	23.1000	23.8400	+0.761%	11,999	-49.832%
2024-08-08	23.5800	23.6900	23.5800	23.6600	+2.115%	23,487	-49.451%
2024-08-07	23.3300	23.4700	23.1700	23.1700	-2.401%	57,076	-48.382%
2024-08-06	23.0400	23.7500	23.0000	23.7400	+2.637%	29,503	-49.621%
2024-08-05	23.3500	23.3500	22.6900	23.1300	+2.481%	11,199	-48.292%
2024-08-02	22.5700	22.5700	22.4800	22.5700	+0.356%	11,555	-47.009%
2024-08-01	22.5900	22.5900	22.4100	22.4900	-1.099%	5,632	-46.821%
2024-07-31	22.9150	23.1300	22.6425	22.7400	+4.216%	11,309	-47.405%
2024-07-30	21.6500	21.8200	21.6300	21.8200	+0.184%	14,637	-45.188%
2024-07-29	21.7800	21.7900	21.7200	21.7800	+0.508%	20,642	-45.087%
2024-07-26	21.5700	21.6900	21.5700	21.6700	+0.697%	18,494	-44.808%
2024-07-25	21.5100	21.7100	21.5100	21.5200	+1.991%	19,885	-44.424%
2024-07-24	21.2500	21.2500	21.0900	21.1000	-0.236%	17,118	-43.318%
2024-07-23	20.9700	21.2500	20.7000	21.1500	-0.424%	30,060	-43.452%
2024-07-22	21.1900	22.0000	21.1884	21.2400	+1.919%	34,218	-43.691%
2024-07-19	20.7800	20.8800	20.6600	20.8400	-0.430%	18,525	-42.610%
2024-07-18	21.3300	21.3300	20.9300	20.9300	-0.333%	26,742	-42.857%
2024-07-17	20.6600	21.0000	20.6200	21.0000	+0.816%	13,126	-43.048%
2024-07-16	20.8300	20.8950	20.2700	20.8300	-0.192%	24,682	-42.583%
2024-07-15	20.9850	21.2000	20.6000	20.8700	+0.433%	22,249	-42.693%
2024-07-12	20.7622	20.9400	20.5000	20.7800	+0.825%	15,215	-42.445%
2024-07-11	20.8650	20.9100	20.6100	20.6100	-1.009%	26,922	-41.970%
2024-07-10	20.9850	21.2300	20.7700	20.8200	-2.892%	12,458	-42.555%
2024-07-09	21.3900	22.0600	20.9400	21.4400	+0.469%	14,103	-44.216%
2024-07-08	21.3800	22.0100	20.7500	21.3400	-1.432%	28,475	-43.955%
2024-07-05	21.5250	21.6500	21.5000	21.6500	+0.139%	12,369	-44.758%
2024-07-03	21.4900	22.0700	21.0100	21.6200	+1.028%	8,348	-44.681%
2024-07-02	21.3350	21.4000	21.3100	21.4000	+1.470%	40,398	-44.112%
2024-07-01	21.1940	21.2100	21.0900	21.0900	-1.495%	27,757	-43.291%
2024-06-28	21.7145	21.7650	21.4100	21.4100	+0.516%	106,851	-44.138%
2024-06-27	21.3600	21.3600	21.3000	21.3000	-1.389%	12,014	-43.850%
2024-06-26	21.5300	21.6000	21.4900	21.6000	-0.507%	16,129	-44.630%
2024-06-25	21.6650	21.7100	21.6200	21.7100	+1.449%	29,828	-44.910%
2024-06-24	21.3900	21.4200	21.3400	21.4000	+0.333%	40,361	-44.112%
2024-06-21	21.3499	21.3500	21.2800	21.3290	-0.610%	18,177	-43.926%
2024-06-20	21.4000	21.4600	21.3826	21.4600	-1.830%	12,851	-44.268%
2024-06-18	21.8600	21.8600	21.7800	21.8600	+0.598%	27,148	-45.288%
2024-06-17	21.7400	21.7400	21.6200	21.7300	-0.046%	22,626	-44.961%
2024-06-14	21.7400	21.9900	21.7300	21.7400	-1.629%	10,999	-44.986%
2024-06-13	22.5500	22.5500	21.7200	22.1000	-0.361%	11,572	-45.882%
2024-06-12	22.3250	22.3400	22.1460	22.1800	-0.449%	9,880	-46.078%
2024-06-11	22.2800	22.3400	22.2200	22.2800	-1.000%	12,945	-46.320%
2024-06-10	22.7550	23.1000	22.4200	22.5050	+0.156%	13,658	-46.856%
2024-06-07	22.8250	23.2400	22.4200	22.4700	-0.882%	5,535	-46.773%
2024-06-06	22.5150	22.6700	22.3900	22.6700	+0.621%	11,166	-47.243%
2024-06-05	22.4450	22.5300	22.4000	22.5300	+2.131%	10,674	-46.915%
2024-06-04	22.1100	22.1100	22.0000	22.0600	+1.800%	27,605	-45.784%
2024-06-03	21.4500	21.7400	21.4500	21.6700	+0.650%	16,291	-44.808%
2024-05-31	21.6300	21.6300	21.4400	21.5300	+1.180%	42,333	-44.450%
2024-05-30	21.2000	21.7100	21.2000	21.2790	+2.303%	36,392	-43.794%
2024-05-29	20.8320	21.0000	20.8000	20.8000	-1.239%	42,124	-42.500%
2024-05-28	21.1275	21.1275	21.0400	21.0610	-0.232%	30,196	-43.213%
2024-05-24	21.1500	21.1600	21.0800	21.1100	+0.668%	36,807	-43.344%
2024-05-23	21.0560	21.0900	20.9600	20.9700	-0.945%	33,576	-42.966%
2024-05-22	21.2700	21.3386	21.1600	21.1700	+0.858%	50,957	-43.505%
2024-05-21	20.8900	21.5300	20.8900	20.9900	-0.991%	44,373	-43.020%
2024-05-20	20.9500	21.2800	20.9500	21.2000	+0.094%	21,123	-43.585%
2024-05-17	21.1656	21.2100	21.1400	21.1800	+0.379%	19,357	-43.532%
2024-05-16	21.0900	21.1800	21.0800	21.1000	-1.678%	11,972	-43.318%
2024-05-15	21.6000	21.6000	20.4300	21.4600	+1.036%	12,443	-44.268%
2024-05-14	21.1100	21.2400	21.1100	21.2400	+0.426%	32,159	-43.691%
2024-05-13	21.0900	21.1600	21.0700	21.1500	-0.937%	25,880	-43.452%
2024-05-10	20.7500	21.3800	20.7500	21.3500	+1.041%	17,180	-43.981%
2024-05-09	21.0000	21.1300	21.0000	21.1300	+1.004%	21,540	-43.398%
2024-05-08	20.9000	20.9300	20.8700	20.9200	-0.191%	14,017	-42.830%
2024-05-07	21.0400	21.0400	20.9500	20.9600	-0.616%	29,604	-42.939%
2024-05-06	21.0550	21.0900	21.0000	21.0900	+0.095%	20,758	-43.291%
2024-05-03	21.0700	21.0700	20.9800	21.0700	+0.621%	16,165	-43.237%
2024-05-02	20.8300	20.9400	20.7800	20.9400	+1.257%	13,706	-42.884%
2024-05-01	20.6900	20.7900	20.6300	20.6800	-0.577%	9,787	-42.166%
2024-04-30	20.9600	20.9600	20.8000	20.8000	-3.435%	38,935	-42.500%
2024-04-29	20.5800	21.5400	20.5800	21.5400	+2.942%	33,547	-44.475%
2024-04-26	20.5700	21.1200	20.4300	20.9245	-0.596%	13,882	-42.842%
2024-04-25	21.0050	21.1100	20.9900	21.0500	-1.220%	18,905	-43.183%
2024-04-24	21.4330	21.4330	21.2800	21.3100	-0.976%	11,174	-43.876%
2024-04-23	21.5300	21.5600	21.5000	21.5200	+0.233%	23,674	-44.424%
2024-04-22	21.4350	21.5100	21.4250	21.4700	+2.482%	40,672	-44.294%
2024-04-19	20.9550	21.0000	20.9100	20.9500	-0.475%	15,886	-42.912%

.dark-mode .WKzNcz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKzNcz{ color: #333333; background-color: white; border: 2px solid #333333; }AONNYAEON CO LTD UNSP/ADRstock OTC

AONNY
AEON CO LTD UNSP/ADR
stock OTC