Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeon Ltd ADR (OP: AONNY )

22.47 -0.20 (-0.88%)

Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.460	6.600	6.460	6.530	5,759	-0.17(-2.54%)
Mar 30, 2009	6.730	6.730	6.700	6.700	2,613	-0.32(-4.56%)
Mar 26, 2009	6.970	7.230	6.970	7.020	4,428	-0.03(-0.43%)
Mar 25, 2009	7.250	7.250	7.000	7.050	12,163	+0.35(+5.22%)
Mar 24, 2009	6.700	6.800	6.700	6.700	17,028	-0.28(-4.01%)
Mar 23, 2009	6.750	6.980	6.750	6.980	5,794	+0.68(+10.79%)
Mar 20, 2009	6.370	6.560	6.300	6.300	6,211	-0.15(-2.33%)
Mar 19, 2009	6.450	6.550	6.450	6.450	9,782	+0.15(+2.38%)
Mar 18, 2009	6.060	6.310	6.050	6.300	27,826	+0.24(+3.96%)
Mar 17, 2009	5.860	6.130	5.860	6.060	44,203	+0.36(+6.32%)
Mar 16, 2009	5.750	5.880	5.700	5.700	7,147	+0.30(+5.56%)
Mar 13, 2009	5.400	5.550	5.400	5.400	2,962	-0.15(-2.70%)
Mar 12, 2009	5.400	5.630	5.400	5.550	39,045	-0.18(-3.14%)
Mar 11, 2009	5.690	5.880	5.660	5.730	22,358	+0.11(+1.96%)
Mar 10, 2009	5.600	5.640	5.600	5.620	34,465	+0.12(+2.18%)
Mar 09, 2009	5.500	5.500	5.500	5.500	2,046	-0.15(-2.65%)
Mar 06, 2009	5.700	5.700	5.520	5.650	4,878	-0.10(-1.74%)
Mar 05, 2009	6.040	6.040	5.750	5.750	6,612	-0.05(-0.86%)
Mar 04, 2009	5.700	5.850	5.700	5.800	18,125	+0.30(+5.45%)
Mar 02, 2009	5.600	5.600	5.500	5.500	5,308	-0.43(-7.25%)
Feb 27, 2009	5.850	5.960	5.760	5.930	19,596	+0.07(+1.19%)
Feb 26, 2009	6.010	6.010	5.850	5.860	8,424	-0.29(-4.72%)
Feb 25, 2009	6.240	6.240	6.070	6.150	28,201	-0.22(-3.45%)
Feb 24, 2009	6.450	6.450	6.240	6.370	10,041	-0.28(-4.21%)
Feb 23, 2009	7.090	7.090	6.650	6.650	10,697	-0.75(-10.14%)
Feb 20, 2009	7.110	7.400	7.100	7.400	3,138	+0.00(+0.00%)
Feb 19, 2009	7.550	7.560	7.400	7.400	22,895	-0.10(-1.33%)
Feb 18, 2009	7.580	7.600	7.450	7.500	17,657	-0.01(-0.13%)
Feb 17, 2009	7.550	7.600	7.510	7.510	6,540	-0.24(-3.10%)
Feb 13, 2009	7.800	7.800	7.750	7.750	11,166	-0.05(-0.64%)
Feb 12, 2009	7.580	7.800	7.580	7.800	23,890	+0.20(+2.63%)
Feb 11, 2009	7.740	7.750	7.600	7.600	24,586	+0.00(+0.00%)
Feb 10, 2009	7.700	8.030	7.550	7.600	9,630	+0.05(+0.66%)
Feb 09, 2009	7.350	7.650	7.350	7.550	44,522	-0.35(-4.43%)
Feb 06, 2009	7.700	7.900	7.700	7.900	48,308	-0.25(-3.07%)
Feb 05, 2009	8.100	8.440	8.100	8.150	164,070	-0.16(-1.93%)
Feb 04, 2009	8.260	8.580	8.260	8.310	6,281	+0.01(+0.12%)
Feb 03, 2009	8.160	8.440	8.150	8.300	9,368	+0.25(+3.11%)
Feb 02, 2009	8.280	8.280	7.850	8.050	9,676	+0.20(+2.55%)
Jan 30, 2009	7.950	8.050	7.850	7.850	8,823	-0.27(-3.33%)
Jan 29, 2009	8.160	8.160	8.120	8.120	8,630	-0.33(-3.91%)
Jan 28, 2009	8.450	8.680	8.450	8.450	7,157	-0.03(-0.35%)
Jan 27, 2009	8.420	8.700	8.420	8.480	8,068	-0.15(-1.74%)
Jan 26, 2009	8.170	8.630	8.170	8.630	10,483	+0.28(+3.35%)
Jan 23, 2009	8.250	8.630	8.250	8.350	10,167	+0.05(+0.60%)
Jan 22, 2009	8.400	8.400	8.250	8.300	8,000	-0.01(-0.12%)
Jan 21, 2009	8.170	8.340	8.170	8.310	6,249	+0.03(+0.36%)
Jan 20, 2009	8.350	8.350	8.020	8.280	15,020	-0.17(-2.01%)
Jan 16, 2009	8.450	8.700	8.400	8.450	4,569	-0.05(-0.59%)
Jan 15, 2009	8.500	8.700	8.450	8.500	10,282	+0.00(+0.00%)
Jan 14, 2009	8.600	8.600	8.500	8.500	11,491	-0.25(-2.86%)
Jan 13, 2009	8.700	8.980	8.700	8.750	4,494	-0.15(-1.69%)
Jan 12, 2009	8.950	9.000	8.900	8.900	83,345	+0.05(+0.56%)
Jan 09, 2009	8.850	8.980	8.800	8.850	14,315	-0.15(-1.67%)
Jan 08, 2009	9.350	9.350	9.000	9.000	3,244	+0.00(+0.00%)
Jan 07, 2009	9.500	9.500	9.000	9.000	5,141	-0.05(-0.55%)
Jan 06, 2009	9.450	9.550	9.050	9.050	15,145	-0.60(-6.22%)
Jan 05, 2009	9.830	9.860	9.450	9.650	143,874	-0.60(-5.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aeon Ltd ADR (OP: AONNY )

Historical Prices