IOB - Delayed Quote USD

Aon plc (0XHL.IL)

299.12
+1.41
+(0.47%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025357.09357.10354.59354.59354.59199
May 8, 2025359.41361.16359.31361.16361.162,416
May 7, 2025360.08361.22357.85359.62359.62234
May 6, 2025355.73359.65353.56357.89357.89354
May 2, 2025358.96360.00352.33355.31355.31138
May 1, 2025 0.745 Dividend
May 1, 2025351.18355.53351.18353.41353.41997
Apr 30, 2025349.25352.80346.08352.80352.05266
Apr 29, 2025340.03349.59340.03349.42348.682,888
Apr 28, 2025338.19345.36338.19344.67343.952,718
Apr 25, 2025343.25346.27324.48332.99332.298,448
Apr 24, 2025363.64367.83363.64366.14365.37182
Apr 23, 2025370.36371.11367.32368.03367.25516
Apr 22, 2025360.95365.36358.06363.33362.56268
Apr 17, 2025375.32375.32365.33370.38369.60195
Apr 16, 2025382.27382.27373.31373.31372.52109
Apr 15, 2025383.00386.67380.99381.71380.90117
Apr 14, 2025379.99385.76377.05385.61384.80385
Apr 11, 2025366.86371.77366.86370.38369.6049
Apr 10, 2025371.20373.92363.07363.07362.301,042
Apr 9, 2025355.22367.98352.44367.98367.20466
Apr 8, 2025373.67376.22363.95363.95363.18622
Apr 7, 2025371.29371.29360.10362.44361.67545
Apr 4, 2025389.69394.97377.78377.78376.98367
Apr 3, 2025391.38401.07391.38396.98396.14815
Apr 2, 2025395.68398.19390.93395.10394.27254
Apr 1, 2025399.79401.33396.02399.42398.58727
Mar 31, 2025397.00398.99394.54397.13396.291,778
Mar 28, 2025399.84399.84394.00394.70393.87286
Mar 27, 2025397.56399.00395.36398.68397.84254
Mar 26, 2025397.49399.28395.75395.84395.00227
Mar 25, 2025393.77398.43391.98395.35394.52493
Mar 24, 2025393.43394.74390.56394.74393.91874
Mar 21, 2025392.51394.11388.64390.52389.70265
Mar 20, 2025390.98394.47388.58394.36393.53406
Mar 19, 2025389.79391.22388.00390.70389.87706
Mar 18, 2025389.54391.67388.49388.49387.67622
Mar 17, 2025396.31398.00387.32390.99390.16712
Mar 14, 2025394.15397.45393.45397.45396.61398
Mar 13, 2025401.24401.24393.20393.73392.901,320
Mar 12, 2025399.75399.75393.44398.10397.26986
Mar 11, 2025400.00401.16395.64398.19397.35638
Mar 10, 2025403.96405.46397.26397.26396.42439
Mar 7, 2025401.01403.03398.95399.40398.56763
Mar 6, 2025401.17403.68399.54401.25400.40787
Mar 5, 2025400.35406.95396.21405.28404.421,454
Mar 4, 2025410.40412.32404.69405.33404.47383
Mar 3, 2025412.00412.59408.19411.30410.43366
Feb 28, 2025407.00407.13400.48403.61402.761,152
Feb 27, 2025399.81407.63398.56405.78404.923,298
Feb 26, 2025397.56399.03392.20397.30396.46507
Feb 25, 2025394.58396.37391.68393.58392.751,745
Feb 24, 2025390.79396.12388.24392.61391.781,689
Feb 21, 2025391.81393.67389.58393.67392.84395
Feb 20, 2025393.64394.61390.76392.34391.513,352
Feb 19, 2025390.53394.49390.53392.84392.01231
Feb 18, 2025386.74392.45385.41387.80386.98558
Feb 17, 2025389.32389.32389.32389.32388.50-
Feb 14, 2025390.49391.04387.76389.32388.50631
Feb 13, 2025386.78389.19385.87388.32387.50559
Feb 12, 2025378.93385.54378.93384.07383.26782
Feb 11, 2025386.78386.89381.85383.56382.752,353
Feb 10, 2025385.11387.30383.13384.10383.29141
Feb 7, 2025384.57387.36383.54386.51385.69713
Feb 6, 2025385.14385.42383.02385.00384.19465
Feb 5, 2025380.95381.64377.29381.15380.352,011
Feb 4, 2025373.30379.04373.30377.64376.841,707
Feb 3, 2025 0.675 Dividend
Feb 3, 2025370.08373.08365.56368.47367.691,169
Jan 31, 2025382.00382.00368.20370.94369.48472
Jan 30, 2025368.64372.09366.67371.60370.141,579
Jan 29, 2025371.14372.06368.13368.63367.18235
Jan 28, 2025376.59378.02370.84371.29369.831,323
Jan 27, 2025371.45369.88369.88369.88368.43348
Jan 24, 2025366.55368.44362.16368.44366.99248
Jan 23, 2025370.95370.95361.37362.06360.64401
Jan 22, 2025366.49370.16365.27368.57367.12320
Jan 21, 2025368.00369.28364.70368.10366.65207
Jan 20, 2025367.42367.42367.42367.42365.98-
Jan 17, 2025368.40369.10365.55367.42365.98316
Jan 16, 2025361.72366.45361.44363.91362.48226
Jan 15, 2025366.40366.63362.50362.50361.08237
Jan 14, 2025356.77361.46354.09361.46360.04356
Jan 13, 2025348.53353.33347.66348.09346.72490
Jan 10, 2025348.04353.18348.04352.65351.26264
Jan 9, 2025352.62352.62352.62352.62351.24-
Jan 8, 2025350.04353.72349.50352.62351.24357
Jan 7, 2025349.75350.20346.00346.00344.6468
Jan 6, 2025355.00355.70352.06354.52353.13143
Jan 3, 2025355.05357.42354.11354.23352.84155
Jan 2, 2025361.91361.91356.46358.30356.89553
Dec 31, 2024358.15359.56358.15358.32356.9116
Dec 30, 2024360.25360.25354.05354.28352.8996
Dec 27, 2024361.61362.15358.16360.04358.63181
Dec 24, 2024359.82361.61356.45361.61360.19884
Dec 23, 2024355.10358.46354.93357.26355.86161
Dec 20, 2024356.48359.69351.67354.71353.32342
Dec 19, 2024355.88355.88351.84354.26352.8732,519
Dec 18, 2024360.70360.70356.15356.15354.75497
Dec 17, 2024356.96361.06356.19357.95356.541,657
Dec 16, 2024359.87363.66359.87361.49360.07348
Dec 13, 2024363.39363.39358.83359.58358.17318
Dec 12, 2024363.68365.88362.55363.22361.79238
Dec 11, 2024360.16362.78359.09362.01360.591,914
Dec 10, 2024367.50367.50359.95360.24358.83166
Dec 9, 2024374.95376.45368.60370.14368.69716
Dec 6, 2024380.00381.22377.07378.48376.99149
Dec 5, 2024380.21383.01378.74379.55378.06746
Dec 4, 2024385.29386.07382.70384.51383.00118
Dec 3, 2024388.89389.96383.89386.68385.171,376
Dec 2, 2024392.00392.00386.15387.98386.46670
Nov 29, 2024392.47394.76390.80391.99390.451,217
Nov 28, 2024393.57393.57393.57393.57392.02-
Nov 27, 2024391.20395.42388.69393.57392.02713
Nov 26, 2024391.85392.26383.40388.47386.941,517
Nov 25, 2024388.06390.32385.14389.68388.15434
Nov 22, 2024383.28386.98382.57385.71384.20522
Nov 21, 2024381.98383.18378.65382.91381.4196,196
Nov 20, 2024383.90383.90375.89377.19375.71944
Nov 19, 2024375.04381.53375.00378.21376.721,792
Nov 18, 2024377.00380.22376.24379.79378.30759
Nov 15, 2024377.63382.31377.63378.96377.47711
Nov 14, 2024387.23387.23377.38377.95376.476,048
Nov 13, 2024384.55387.29381.68386.42384.90203
Nov 12, 2024385.69385.76382.73383.35381.84650
Nov 11, 2024382.98388.23382.98384.38382.873,546
Nov 8, 2024382.03386.54382.03384.98383.472,275
Nov 7, 2024380.51381.84378.89379.23377.74400
Nov 6, 2024379.81383.10375.25378.04376.563,095
Nov 5, 2024364.17368.58363.17366.95365.51364
Nov 4, 2024364.42367.39362.17365.22363.7930,406
Nov 1, 2024 0.675 Dividend
Nov 1, 2024367.81369.08365.43365.94364.50277
Oct 31, 2024367.79371.75367.79369.85367.7381
Oct 30, 2024373.18373.18368.29368.85366.73710
Oct 29, 2024371.00374.44370.41372.67370.53178
Oct 28, 2024379.51380.83370.78371.94369.80546
Oct 25, 2024376.25389.15375.07377.66375.493,170
Oct 24, 2024358.17359.83356.71356.71354.6693
Oct 23, 2024357.02359.90355.70359.14357.08505
Oct 22, 2024357.06357.06352.31355.41353.37163
Oct 21, 2024355.22359.42355.22358.19356.13462
Oct 18, 2024358.89365.00356.29358.21356.15564
Oct 17, 2024361.00363.39358.90359.26357.20440
Oct 16, 2024357.77359.65355.71358.21356.151,136
Oct 15, 2024359.46362.51358.12360.98358.91234
Oct 14, 2024355.40358.67349.75358.05355.9910
Oct 11, 2024354.40356.89353.45354.21352.1794
Oct 10, 2024360.34361.08351.58352.41350.39817
Oct 9, 2024353.74359.21352.44358.50356.44211
Oct 8, 2024346.10352.70336.45352.14350.121,278
Oct 7, 2024346.74347.70342.73342.73340.77114
Oct 4, 2024348.94348.94346.24348.34346.34139
Oct 3, 2024349.99349.99346.36347.66345.6694
Oct 2, 2024348.60349.05346.62348.46346.4639
Oct 1, 2024349.99351.25345.86347.80345.80422
Sep 30, 2024347.67347.67344.20345.17343.19249
Sep 27, 2024345.55349.66345.55347.94345.9497
Sep 26, 2024346.05349.52344.49348.35346.35349
Sep 25, 2024346.43349.11346.43348.22346.22114
Sep 24, 2024346.73348.02344.91346.97344.9887
Sep 23, 2024346.24351.21346.24348.33346.33143
Sep 20, 2024348.90349.10346.45347.92345.92272
Sep 19, 2024350.05350.05344.52345.02343.0499
Sep 18, 2024350.03351.33347.95349.78347.77332
Sep 17, 2024350.00352.48347.31349.22347.2116
Sep 16, 2024352.99353.91350.39350.59348.58208
Sep 13, 2024346.16349.59345.91348.79346.7998
Sep 12, 2024345.01348.32343.87348.32346.32105
Sep 11, 2024350.59351.64339.82342.00340.04206
Sep 10, 2024351.00352.49348.87350.98348.9690
Sep 9, 2024348.80350.98347.77350.52348.51142
Sep 6, 2024349.55350.50346.60347.19345.20342
Sep 5, 2024349.88349.88345.65348.60346.60380
Sep 4, 2024346.73349.37345.47347.13345.14277
Sep 3, 2024346.06349.80342.99347.03345.04823
Sep 2, 2024341.64341.64341.64341.64339.68-
Aug 30, 2024344.74344.74339.96341.64339.68141
Aug 29, 2024339.43345.58338.89344.42342.44155
Aug 28, 2024340.09342.56338.63340.54338.58215
Aug 27, 2024329.88340.47329.88340.47338.51419
Aug 23, 2024337.81340.05333.82335.06333.1456
Aug 22, 2024335.17339.35335.17338.42336.48383
Aug 21, 2024337.59338.02335.68338.02336.08272
Aug 20, 2024334.43336.92332.62336.08334.15386
Aug 19, 2024332.50334.77331.00334.59332.6758
Aug 16, 2024330.90334.48329.95333.51331.591,565
Aug 15, 2024332.00332.18329.79331.58329.68311
Aug 14, 2024328.05330.68326.55329.90328.00131
Aug 13, 2024330.21330.76326.61327.00325.12227
Aug 12, 2024330.00330.00326.13327.90326.0262
Aug 9, 2024328.27330.35324.46329.78327.8958
Aug 8, 2024324.28327.67324.28327.65325.7794
Aug 7, 2024324.08330.58324.08327.48325.60263
Aug 6, 2024326.89330.99324.05327.29325.41169
Aug 5, 2024329.00334.24323.25325.96324.09536
Aug 2, 2024329.22331.72326.10327.74325.86503
Aug 1, 2024 0.675 Dividend
Aug 1, 2024330.00330.00324.82324.82322.951,131
Jul 31, 2024329.15329.21326.76329.21326.65549
Jul 30, 2024323.50328.20322.20326.66324.121,924
Jul 29, 2024317.65321.50315.83319.22316.741,749
Jul 26, 2024308.45321.17304.50321.07318.572,685
Jul 25, 2024300.05303.78298.38301.29298.94230
Jul 24, 2024300.11300.11297.79297.79295.47252
Jul 23, 2024299.88299.88299.12299.12296.7914,886
Jul 22, 2024296.87297.88296.87297.71295.39136
Jul 19, 2024301.54301.54296.33296.33294.02269
Jul 18, 2024298.21302.71298.21300.61298.2758
Jul 17, 2024298.86301.87297.12300.38298.04306
Jul 16, 2024297.90299.18297.26297.59295.27173,621
Jul 15, 2024299.81299.81297.36297.57295.25238
Jul 12, 2024298.26300.44297.09298.75296.42339
Jul 11, 2024295.80297.82294.01296.00293.70443
Jul 10, 2024293.16295.59292.65294.00291.7134,073
Jul 9, 2024297.71299.45294.01294.09291.8034,261
Jul 8, 2024296.17299.85295.76297.99295.67202
Jul 5, 2024295.50296.00292.38295.22292.92216
Jul 4, 2024294.66294.66294.66294.66292.37-
Jul 3, 2024296.55296.55294.11294.66292.371,148
Jul 2, 2024293.99295.60291.86295.57293.27304
Jul 1, 2024294.92295.65293.43294.87292.5762
Jun 28, 2024293.61294.19291.83293.36291.0815,347
Jun 27, 2024290.07292.30288.55292.30290.02501
Jun 26, 2024292.82292.82285.63286.58284.35173,552
Jun 25, 2024298.26298.46292.39292.39290.11358
Jun 24, 2024295.74298.74295.58298.74296.41790
Jun 21, 2024296.93299.90295.85296.99294.68469
Jun 20, 2024296.72297.68294.38296.90294.59380
Jun 19, 2024299.00299.00299.00299.00296.67-
Jun 18, 2024300.17300.17297.25299.00296.67748
Jun 17, 2024296.86299.91296.86299.85297.51138
Jun 14, 2024295.21295.77295.03295.13292.8378
Jun 13, 2024294.63295.97294.63294.77292.48388
Jun 12, 2024293.70295.94291.52294.33292.0460,860
Jun 11, 2024287.11293.10286.24292.56290.28254
Jun 10, 2024284.56289.86283.36286.96284.73525
Jun 7, 2024286.14286.87284.21284.55282.3467
Jun 6, 2024286.85286.85283.29284.44282.23257
Jun 5, 2024285.81285.81283.40284.28282.07188
Jun 4, 2024280.52286.18280.52285.27283.0462
Jun 3, 2024282.81283.78278.84280.63278.4527
May 31, 2024277.42279.40276.47279.40277.2367
May 30, 2024275.73277.88274.50277.74275.58261
May 29, 2024277.31279.26276.47277.21275.05350
May 28, 2024279.16280.95278.49279.00276.8324,686
May 24, 2024278.92281.35278.65281.06278.87149
May 23, 2024283.71284.62278.90279.24277.07369
May 22, 2024284.32288.16284.32285.53283.31415
May 21, 2024289.80293.50289.80291.03288.76384
May 20, 2024291.43293.92291.37292.96290.68181
May 17, 2024292.99294.19288.56291.33289.06105
May 16, 2024288.50292.24287.49291.95289.68188
May 15, 2024287.23288.64286.24288.53286.28396
May 14, 2024288.11289.53286.09286.88284.6561
May 13, 2024290.94293.10287.47288.57286.32459

Related Tickers