Aeon Co. Ltd. (AONNY)
OTC: AONNY
· Real-Time Price · USD
12.35
0.20 (1.65%)
At close: Sep 26, 2025, 3:58 PM
12.41
0.49%
After-hours: Sep 26, 2025, 03:25 PM EDT
AONNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.33 | 12.41 | 12.28 | 12.41 | 12.41 | 2.14% | 24,598 |
| Sep 25, 2025 | 12.08 | 12.15 | 12.00 | 12.15 | 12.15 | -3.65% | 21,221 |
| Sep 24, 2025 | 12.47 | 12.61 | 12.30 | 12.61 | 12.61 | 4.39% | 23,900 |
| Sep 23, 2025 | 12.29 | 12.35 | 12.03 | 12.08 | 12.08 | -0.08% | 16,400 |
| Sep 22, 2025 | 12.10 | 12.34 | 12.04 | 12.09 | 12.09 | -4.12% | 50,900 |
| Sep 19, 2025 | 12.27 | 12.61 | 11.83 | 12.61 | 12.61 | 1.37% | 38,047 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.33 | 12.44 | 12.44 | -1.11% | 22,200 |
| Sep 17, 2025 | 12.71 | 12.92 | 12.41 | 12.58 | 12.58 | 1.53% | 31,815 |
| Sep 16, 2025 | 12.47 | 12.68 | 12.39 | 12.39 | 12.39 | 1.72% | 15,319 |
| Sep 15, 2025 | 12.25 | 12.58 | 12.18 | 12.18 | 12.18 | -1.38% | 31,500 |
| Sep 12, 2025 | 12.38 | 12.38 | 12.19 | 12.35 | 12.35 | 1.48% | 11,600 |
| Sep 11, 2025 | 12.57 | 12.57 | 12.16 | 12.17 | 12.17 | 1.25% | 17,900 |
| Sep 10, 2025 | 12.22 | 12.43 | 11.96 | 12.02 | 12.02 | 0.59% | 12,600 |
| Sep 9, 2025 | 12.00 | 12.01 | 11.95 | 11.95 | 11.95 | -2.29% | 11,200 |
| Sep 8, 2025 | 12.11 | 12.52 | 12.11 | 12.23 | 12.23 | -3.47% | 5,303 |
| Sep 5, 2025 | 12.73 | 12.73 | 12.35 | 12.67 | 12.67 | 5.67% | 11,820 |
| Sep 4, 2025 | 12.25 | 12.58 | 11.88 | 11.99 | 11.99 | -2.76% | 16,230 |
| Sep 3, 2025 | 12.46 | 12.87 | 11.85 | 12.33 | 12.33 | -7.36% | 18,399 |
| Sep 2, 2025 | 12.59 | 13.32 | 12.33 | 13.31 | 13.31 | 0.23% | 22,200 |
| Aug 29, 2025 | 12.81 | 13.42 | 12.54 | 13.28 | 13.28 | 5.99% | 20,736 |