Aeon ADR

AONNY
🏛️ usa →
12.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.32 23.41 23.31 23.31 0.0M
2024-12-30 23.40 23.43 23.30 23.40 0.0M
2024-12-27 23.39 23.39 23.34 23.37 0.0M
2024-12-26 24.15 24.15 22.50 23.29 0.0M
2024-12-24 23.09 23.09 23.01 23.05 0.0M
2024-12-23 23.56 23.56 23.09 23.18 0.0M
2024-12-20 23.50 23.67 23.50 23.56 0.1M
2024-12-19 23.60 23.60 23.44 23.46 0.0M
2024-12-18 24.29 24.36 24.02 24.06 0.0M
2024-12-17 25.91 25.91 24.90 24.99 0.0M
2024-12-16 24.90 24.96 24.80 24.96 0.0M
2024-12-13 25.15 25.15 24.09 24.98 0.0M
2024-12-12 25.10 25.16 24.99 25.01 0.0M
2024-12-11 25.19 25.19 24.40 24.53 0.0M
2024-12-10 25.32 25.32 24.22 24.26 0.0M
2024-12-09 24.63 24.64 24.53 24.53 0.0M
2024-12-06 25.38 25.38 24.49 24.53 0.0M
2024-12-05 24.39 24.43 24.35 24.41 0.0M
2024-12-04 24.49 24.56 24.45 24.45 0.0M
2024-12-03 24.70 24.72 24.60 24.62 0.0M
2024-12-02 24.05 24.22 24.05 24.19 0.0M
2024-11-29 23.94 24.01 23.85 23.95 0.0M
2024-11-27 23.32 23.41 23.28 23.29 0.0M
2024-11-26 23.24 23.25 23.13 23.23 0.0M
2024-11-25 23.86 23.86 23.00 23.42 0.1M
2024-11-22 23.96 23.96 23.30 23.67 0.0M
2024-11-21 24.19 24.19 22.55 23.96 0.0M
2024-11-20 24.00 24.04 23.93 24.02 0.0M
2024-11-19 24.22 24.31 24.19 24.25 0.0M
2024-11-18 24.18 24.28 24.12 24.19 0.0M
2024-11-15 24.48 24.95 24.15 24.60 0.0M
2024-11-14 24.25 24.29 24.17 24.22 0.0M
2024-11-13 24.04 24.54 24.04 24.39 0.0M
2024-11-12 25.29 25.55 24.56 24.74 0.0M
2024-11-11 26.01 26.01 25.13 25.24 0.0M
2024-11-08 25.60 25.60 25.17 25.23 0.0M
2024-11-07 24.92 24.93 24.50 24.87 0.0M
2024-11-06 24.97 25.58 24.14 24.58 0.0M
2024-11-05 25.04 25.64 24.44 24.97 0.0M
2024-11-04 24.82 25.12 24.41 24.90 0.0M
2024-11-01 24.29 24.98 23.85 24.97 0.0M
2024-10-31 24.36 24.47 24.30 24.37 0.0M
2024-10-30 24.69 24.75 24.62 24.62 0.0M
2024-10-29 24.84 24.87 24.76 24.87 0.0M
2024-10-28 24.55 24.58 24.49 24.55 0.0M
2024-10-25 24.52 24.52 24.28 24.31 0.0M
2024-10-24 24.50 25.35 23.80 24.10 0.0M
2024-10-23 24.40 24.40 24.27 24.37 0.0M
2024-10-22 25.10 25.10 24.93 24.93 0.0M
2024-10-21 24.98 24.98 24.81 24.82 0.0M
2024-10-18 24.64 24.71 24.63 24.71 0.0M
2024-10-17 24.72 24.72 24.56 24.62 0.0M
2024-10-16 25.05 25.05 24.97 25.03 0.0M
2024-10-15 24.58 24.59 24.46 24.48 0.0M
2024-10-14 24.29 24.29 24.12 24.25 0.0M
2024-10-11 24.27 24.31 24.23 24.23 0.0M
2024-10-10 23.74 23.84 23.74 23.81 0.0M
2024-10-09 25.49 25.49 24.97 25.15 0.0M
2024-10-08 26.30 26.41 26.30 26.37 0.0M
2024-10-07 27.04 27.58 26.48 26.56 0.0M
2024-10-04 28.16 28.16 26.92 26.93 0.0M
2024-10-03 26.54 26.61 26.54 26.61 0.0M
2024-10-02 26.27 26.56 25.89 26.55 0.0M
2024-10-01 27.08 27.74 26.97 27.05 0.0M
2024-09-30 27.12 27.18 26.83 27.12 0.0M
2024-09-27 27.27 27.27 26.77 26.81 0.0M
2024-09-26 27.40 27.47 27.36 27.47 0.0M
2024-09-25 27.65 27.65 27.10 27.12 0.0M
2024-09-24 27.62 27.90 27.33 27.37 0.0M
2024-09-23 28.60 29.30 27.99 29.30 0.0M
2024-09-20 27.82 28.45 27.71 28.45 0.0M
2024-09-19 28.31 28.47 28.31 28.47 0.0M
2024-09-18 28.25 28.56 28.16 28.16 0.0M
2024-09-17 28.51 28.51 28.24 28.32 0.0M
2024-09-16 27.73 28.08 27.25 28.04 0.0M
2024-09-13 28.10 28.11 27.96 27.96 0.0M
2024-09-12 28.50 28.50 27.47 27.57 0.0M
2024-09-11 26.99 27.90 26.99 27.46 0.0M
2024-09-10 27.40 27.59 27.33 27.59 0.0M
2024-09-09 27.00 27.00 26.90 26.91 0.0M
2024-09-06 26.95 26.95 26.58 26.62 0.0M
2024-09-05 26.05 26.14 26.04 26.13 0.0M
2024-09-04 25.69 25.76 25.69 25.72 0.0M
2024-09-03 24.97 24.97 24.75 24.79 0.0M
2024-08-30 25.06 25.07 24.91 24.96 0.0M
2024-08-29 26.73 26.73 25.56 26.15 0.0M
2024-08-28 25.38 25.64 25.38 25.52 0.0M
2024-08-27 25.94 25.99 25.88 25.96 0.0M
2024-08-26 26.14 26.14 25.98 26.00 0.0M
2024-08-23 25.62 25.78 25.42 25.78 0.0M
2024-08-22 25.11 25.23 24.95 24.95 0.0M
2024-08-21 25.01 25.59 24.80 24.80 0.0M
2024-08-20 24.18 24.19 24.12 24.14 0.0M
2024-08-19 23.11 24.04 23.11 24.00 0.0M
2024-08-16 23.42 23.49 23.32 23.41 0.0M
2024-08-15 23.12 23.30 23.12 23.25 0.0M
2024-08-14 23.67 23.71 23.64 23.69 0.0M
2024-08-13 23.80 23.89 23.72 23.89 0.0M
2024-08-12 23.73 23.87 23.73 23.87 0.0M
2024-08-09 23.10 23.87 23.10 23.84 0.0M
2024-08-08 23.58 23.69 23.58 23.66 0.0M
2024-08-07 23.33 23.47 23.17 23.17 0.1M
2024-08-06 23.04 23.75 23.00 23.74 0.0M
2024-08-05 23.35 23.35 22.69 23.13 0.0M
2024-08-02 22.57 22.57 22.48 22.57 0.0M
2024-08-01 22.59 22.59 22.41 22.49 0.0M
2024-07-31 22.91 23.13 22.64 22.74 0.0M
2024-07-30 21.65 21.82 21.63 21.82 0.0M
2024-07-29 21.78 21.79 21.72 21.78 0.0M
2024-07-26 21.57 21.69 21.57 21.67 0.0M
2024-07-25 21.51 21.71 21.51 21.52 0.0M
2024-07-24 21.25 21.25 21.09 21.10 0.0M
2024-07-23 20.97 21.25 20.70 21.15 0.0M
2024-07-22 21.19 22.00 21.19 21.24 0.0M
2024-07-19 20.78 20.88 20.66 20.84 0.0M
2024-07-18 21.33 21.33 20.93 20.93 0.0M
2024-07-17 20.66 21.00 20.62 21.00 0.0M
2024-07-16 20.83 20.89 20.27 20.83 0.0M
2024-07-15 20.99 21.20 20.60 20.87 0.0M
2024-07-12 20.76 20.94 20.50 20.78 0.0M
2024-07-11 20.87 20.91 20.61 20.61 0.0M
2024-07-10 20.98 21.23 20.77 20.82 0.0M
2024-07-09 21.39 22.06 20.94 21.44 0.0M
2024-07-08 21.38 22.01 20.75 21.34 0.0M
2024-07-05 21.52 21.65 21.50 21.65 0.0M
2024-07-03 21.49 22.07 21.01 21.62 0.0M
2024-07-02 21.34 21.40 21.31 21.40 0.0M
2024-07-01 21.19 21.21 21.09 21.09 0.0M
2024-06-28 21.71 21.77 21.41 21.41 0.1M
2024-06-27 21.36 21.36 21.30 21.30 0.0M
2024-06-26 21.53 21.60 21.49 21.60 0.0M
2024-06-25 21.66 21.71 21.62 21.71 0.0M
2024-06-24 21.39 21.42 21.34 21.40 0.0M
2024-06-21 21.35 21.35 21.28 21.33 0.0M
2024-06-20 21.40 21.46 21.38 21.46 0.0M
2024-06-18 21.86 21.86 21.78 21.86 0.0M
2024-06-17 21.74 21.74 21.62 21.73 0.0M
2024-06-14 21.74 21.99 21.73 21.74 0.0M
2024-06-13 22.55 22.55 21.72 22.10 0.0M
2024-06-12 22.32 22.34 22.15 22.18 0.0M
2024-06-11 22.28 22.34 22.22 22.28 0.0M
2024-06-10 22.75 23.10 22.42 22.50 0.0M
2024-06-07 22.82 23.24 22.42 22.47 0.0M
2024-06-06 22.52 22.67 22.39 22.67 0.0M
2024-06-05 22.45 22.53 22.40 22.53 0.0M
2024-06-04 22.11 22.11 22.00 22.06 0.0M
2024-06-03 21.45 21.74 21.45 21.67 0.0M
2024-05-31 21.63 21.63 21.44 21.53 0.0M
2024-05-30 21.20 21.71 21.20 21.28 0.0M
2024-05-29 20.83 21.00 20.80 20.80 0.0M
2024-05-28 21.13 21.13 21.04 21.06 0.0M
2024-05-24 21.15 21.16 21.08 21.11 0.0M
2024-05-23 21.06 21.09 20.96 20.97 0.0M
2024-05-22 21.27 21.34 21.16 21.17 0.1M
2024-05-21 20.89 21.53 20.89 20.99 0.0M
2024-05-20 20.95 21.28 20.95 21.20 0.0M
2024-05-17 21.17 21.21 21.14 21.18 0.0M
2024-05-16 21.09 21.18 21.08 21.10 0.0M
2024-05-15 21.60 21.60 20.43 21.46 0.0M
2024-05-14 21.11 21.24 21.11 21.24 0.0M
2024-05-13 21.09 21.16 21.07 21.15 0.0M
2024-05-10 20.75 21.38 20.75 21.35 0.0M
2024-05-09 21.00 21.13 21.00 21.13 0.0M
2024-05-08 20.90 20.93 20.87 20.92 0.0M
2024-05-07 21.04 21.04 20.95 20.96 0.0M
2024-05-06 21.05 21.09 21.00 21.09 0.0M
2024-05-03 21.07 21.07 20.98 21.07 0.0M
2024-05-02 20.83 20.94 20.78 20.94 0.0M
2024-05-01 20.69 20.79 20.63 20.68 0.0M
2024-04-30 20.96 20.96 20.80 20.80 0.0M
2024-04-29 20.58 21.54 20.58 21.54 0.0M
2024-04-26 20.57 21.12 20.43 20.92 0.0M
2024-04-25 21.00 21.11 20.99 21.05 0.0M
2024-04-24 21.43 21.43 21.28 21.31 0.0M
2024-04-23 21.53 21.56 21.50 21.52 0.0M
2024-04-22 21.43 21.51 21.43 21.47 0.0M
2024-04-19 20.95 21.00 20.91 20.95 0.0M
2024-04-18 21.11 21.15 21.05 21.05 0.0M
2024-04-17 20.85 20.89 20.81 20.83 0.0M
2024-04-16 20.65 21.10 20.65 21.08 0.0M
2024-04-15 21.71 21.71 21.46 21.46 0.0M
2024-04-12 21.54 21.54 21.42 21.42 0.0M
2024-04-11 21.89 21.89 21.75 21.84 0.0M
2024-04-10 23.10 23.68 22.73 22.74 0.0M
2024-04-09 23.01 23.08 22.97 22.98 0.0M
2024-04-08 22.98 22.98 22.88 22.94 0.0M
2024-04-05 22.82 22.90 22.82 22.84 0.0M
2024-04-04 22.85 22.91 22.70 22.75 0.0M
2024-04-03 22.80 22.90 22.80 22.85 0.0M
2024-04-02 22.69 22.75 22.69 22.73 0.0M
2024-04-01 23.30 23.42 23.27 23.30 0.0M
2024-03-28 24.31 24.31 23.11 23.95 0.0M
2024-03-27 24.52 24.52 23.75 23.79 0.0M
2024-03-26 23.45 24.04 23.45 23.90 0.0M
2024-03-25 23.80 23.80 23.56 23.80 0.0M
2024-03-22 23.43 24.16 23.40 23.79 0.0M
2024-03-21 23.56 23.63 23.54 23.63 0.0M
2024-03-20 23.55 23.80 23.55 23.71 0.0M
2024-03-19 23.72 23.74 23.62 23.74 0.0M
2024-03-18 23.83 23.84 23.73 23.84 0.0M
2024-03-15 23.65 23.74 23.58 23.70 0.0M
2024-03-14 23.83 23.85 23.71 23.85 0.0M
2024-03-13 23.95 23.95 23.85 23.92 0.0M
2024-03-12 24.66 24.66 24.40 24.47 0.0M
2024-03-11 24.64 24.65 24.59 24.63 0.0M
2024-03-08 24.93 24.93 24.78 24.84 0.0M
2024-03-07 24.52 24.54 24.49 24.49 0.0M
2024-03-06 24.08 24.08 23.93 23.99 0.0M
2024-03-05 23.10 23.51 23.10 23.48 0.0M
2024-03-04 23.26 23.30 23.24 23.30 0.0M
2024-03-01 23.25 23.30 23.21 23.30 0.0M
2024-02-29 23.75 23.81 23.65 23.75 0.0M
2024-02-28 23.21 23.38 23.21 23.30 0.0M
2024-02-27 23.67 23.90 23.62 23.74 0.0M
2024-02-26 24.48 25.20 24.36 24.36 0.0M
2024-02-23 24.40 24.40 23.21 24.12 0.0M
2024-02-22 24.77 24.77 23.74 24.75 0.0M
2024-02-21 24.10 24.10 23.70 24.10 0.0M
2024-02-20 24.25 24.25 23.92 24.25 0.0M
2024-02-16 23.60 24.15 23.60 24.00 0.0M
2024-02-15 24.35 24.35 23.84 24.35 0.0M
2024-02-14 24.49 24.49 23.91 24.49 0.0M
2024-02-13 24.04 24.07 23.90 24.07 0.0M
2024-02-12 24.18 24.18 24.07 24.18 0.0M
2024-02-09 24.00 24.08 23.98 24.08 0.0M
2024-02-08 23.90 23.93 23.90 23.93 0.0M
2024-02-07 24.18 24.22 24.14 24.22 0.0M
2024-02-06 23.85 23.98 23.84 23.84 0.0M
2024-02-05 23.87 23.97 23.81 23.86 0.0M
2024-02-02 23.85 23.96 23.85 23.96 0.0M
2024-02-01 23.84 23.94 23.84 23.87 0.0M
2024-01-31 23.91 23.91 23.71 23.80 0.0M
2024-01-30 23.51 23.55 23.47 23.55 0.0M
2024-01-29 23.69 23.73 23.21 23.73 0.0M
2024-01-26 23.45 23.48 23.43 23.46 0.0M
2024-01-25 23.28 23.53 23.28 23.52 0.0M
2024-01-24 23.42 23.42 23.20 23.20 0.0M
2024-01-23 23.52 23.52 23.43 23.52 0.0M
2024-01-22 23.90 23.95 23.69 23.69 0.0M
2024-01-19 23.41 23.49 23.41 23.45 0.0M
2024-01-18 23.75 23.78 23.72 23.77 0.0M
2024-01-17 23.83 23.88 23.78 23.81 0.0M
2024-01-16 23.56 23.56 23.45 23.45 0.0M
2024-01-12 23.28 23.53 23.10 23.15 0.0M
2024-01-11 22.82 22.82 22.38 22.77 0.0M
2024-01-10 22.34 22.47 22.05 22.05 0.0M
2024-01-09 22.61 22.69 22.47 22.47 0.0M
2024-01-08 22.33 22.76 22.28 22.76 0.0M
2024-01-05 22.52 22.69 22.44 22.44 0.0M
2024-01-04 22.65 22.65 22.08 22.35 0.0M
2024-01-03 22.40 22.40 21.93 22.04 0.0M
2024-01-02 22.66 22.66 22.03 22.03 0.0M