Aon plc (4VK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 359.8 | 1.3 | 0.36 | 359.8 | 359.8 | 359.8 | 5 |
| 1738013220 | 358.5 | 9 | 2.58 | 358.5 | 358.5 | 358.5 | 1 |
| 1737754020 | 349.5 | -2.9 | -0.82 | 349.5 | 349.5 | 349.5 | 6 |
| 1737667620 | 352.4 | -0.2 | -0.06 | 351.7 | 354.3 | 351.7 | 7 |
| 1737581220 | 352.6 | -3.8 | -1.07 | 352 | 352.6 | 352 | 82 |
| 1737494820 | 356.4 | 4.2 | 1.19 | 356.4 | 356.4 | 356.4 | 17 |
| 1737408420 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1737149220 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1737062820 | 352.2 | -0.1 | -0.03 | 349.4 | 352.2 | 349.4 | 7 |
| 1736976420 | 352.3 | 6.6 | 1.91 | 353.9 | 353.9 | 352.3 | 3 |
| 1736890020 | 345.7 | 1.5 | 0.44 | 348.6 | 350 | 345.7 | 151 |
| 1736803620 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736544420 | 344.2 | 3.2 | 0.94 | 343.5 | 344.2 | 343.5 | 66 |
| 1736458020 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1736371620 | 341 | 2.5 | 0.74 | 336.2 | 341 | 336.2 | 31 |
| 1736285220 | 338.5 | -0.9 | -0.27 | 332.89999 | 338.5 | 332.89999 | 11 |
| 1736198820 | 339.39999 | -5.6 | -1.62 | 339.39999 | 339.39999 | 339.39999 | 3 |
| 1735939620 | 345 | -2.4 | -0.69 | 344.3 | 347.3 | 344.3 | 16 |
| 1735853220 | 347.4 | 1.3 | 0.38 | 347.8 | 349.9 | 347.4 | 4 |
| 1735594020 | 346.1 | 3.2 | 0.93 | 343.2 | 346.1 | 343.2 | 8 |
| 1735334820 | 342.89999 | 0 | 0.00 | 342.89999 | 342.89999 | 342.89999 | 0 |
| 1734989220 | 342.89999 | 3.4 | 1.00 | 347.9 | 347.9 | 341 | 7737 |
| 1734730020 | 339.5 | 0 | 0.00 | 340.1 | 340.1 | 339.5 | 48 |
| 1734643620 | 339.5 | -4.7 | -1.37 | 339.5 | 339.5 | 339.5 | 3 |
| 1734557220 | 344.2 | 2.4 | 0.70 | 344.2 | 344.2 | 344.2 | 25 |
| 1734470820 | 341.8 | -2.7 | -0.78 | 341.8 | 341.8 | 341.8 | 1 |
| 1734384420 | 344.5 | 0 | 0.00 | 345.3 | 346.2 | 344.5 | 14 |
| 1734125220 | 344.5 | -2.3 | -0.66 | 344.5 | 344.5 | 344.5 | 26 |
| 1734038820 | 346.8 | 4.4 | 1.29 | 346.3 | 346.8 | 346.3 | 4 |
| 1733952420 | 342.39999 | 0 | 0.00 | 342.39999 | 342.39999 | 342.39999 | 0 |
| 1733866020 | 342.39999 | -8 | -2.28 | 347.1 | 347.1 | 342.39999 | 10 |
| 1733779620 | 350.4 | -8.5 | -2.37 | 359.5 | 359.5 | 350.4 | 12 |
| 1733520420 | 358.9 | -2.1 | -0.58 | 358.9 | 358.9 | 358.9 | 14 |
| 1733434020 | 361 | -4.4 | -1.20 | 361 | 361 | 361 | 40 |
| 1733347620 | 365.4 | -0.5 | -0.14 | 365.4 | 365.4 | 365.4 | 10 |
| 1733261220 | 365.9 | -4.5 | -1.21 | 367.1 | 367.1 | 365.9 | 17 |
| 1733174820 | 370.4 | -2.6 | -0.70 | 373.6 | 373.6 | 370.4 | 87 |
| 1732915620 | 373 | 0 | 0.00 | 373 | 373 | 373 | 0 |
| 1732829220 | 373 | 0 | 0.00 | 373 | 373 | 373 | 0 |
| 1732742820 | 373 | 3.2 | 0.87 | 373 | 373 | 369 | 153 |
| 1732656420 | 369.8 | -0.4 | -0.11 | 369.8 | 369.8 | 369.8 | 2 |
| 1732570020 | 370.2 | -0.2 | -0.05 | 373.6 | 373.6 | 367.1 | 35 |
| 1732310820 | 370.4 | 8.1 | 2.24 | 369.7 | 370.4 | 369.7 | 6 |
| 1732224420 | 362.3 | 6 | 1.68 | 362.3 | 362.3 | 362.3 | 16 |
| 1732138020 | 356.3 | 0 | 0.00 | 356.3 | 356.3 | 356.3 | 0 |
| 1732051620 | 356.3 | -4.6 | -1.27 | 359.9 | 359.9 | 356.3 | 27 |
| 1731965220 | 360.9 | 1.5 | 0.42 | 361.8 | 361.8 | 357 | 23 |
| 1731705960 | 359.4 | -4.3 | -1.18 | 356.1 | 361.7 | 356.1 | 4 |
| 1731619620 | 363.7 | 0 | 0.00 | 363.7 | 363.7 | 363.7 | 0 |
| 1731533220 | 363.7 | 0 | 0.00 | 363.7 | 363.7 | 363.7 | 0 |
| 1731446820 | 363.7 | 0 | 0.00 | 363.7 | 363.7 | 363.7 | 0 |
| 1731360420 | 363.7 | 7.7 | 2.16 | 362 | 363.7 | 362 | 42 |
| 1731101160 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1731014760 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1730928360 | 356 | 22.8 | 6.84 | 350.4 | 356 | 350.4 | 40 |
| 1730841960 | 333.2 | 0 | 0.00 | 333.2 | 333.2 | 333.2 | 0 |
| 1730755560 | 333.2 | -4.7 | -1.39 | 332.6 | 336.5 | 332.6 | 75 |
| 1730496360 | 337.89999 | -6.8 | -1.97 | 338.3 | 339.7 | 337.89999 | 3 |
| 1730409960 | 344.7 | 0 | 0.00 | 344.7 | 344.7 | 344.7 | 0 |
| 1730323560 | 344.7 | 0 | 0.00 | 344.7 | 344.7 | 344.7 | 0 |
| 1730237160 | 344.7 | 0 | 0.00 | 344.7 | 344.7 | 344.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
