Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 14.40
+0.20 (1.41%)
At close: Jan 22, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 1.41% | 97,567 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | - | 184,699 |
| Jan 20, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 97,584 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 215,268 |
| Jan 18, 2026 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | - | 120,660 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 131,996 |
| Jan 14, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 80,334 |
| Jan 13, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 114,419 |
| Jan 12, 2026 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 100,239 |
| Jan 11, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 227,781 |
| Jan 8, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 154,824 |
| Jan 7, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 113,166 |
| Jan 6, 2026 | 14.00 | 14.40 | 13.90 | 14.30 | 14.30 | 1.42% | 301,412 |
| Jan 5, 2026 | 14.70 | 14.90 | 14.00 | 14.10 | 14.10 | -1.40% | 119,769 |
| Jan 4, 2026 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 64,073 |
| Jan 1, 2026 | 14.50 | 15.20 | 14.40 | 14.50 | 14.50 | -1.36% | 47,528 |
| Dec 30, 2025 | 14.30 | 14.80 | 14.20 | 14.70 | 14.70 | 1.38% | 93,450 |
| Dec 29, 2025 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 39,503 |
| Dec 28, 2025 | 14.80 | 15.20 | 14.50 | 14.60 | 14.60 | 4.29% | 437,120 |
| Dec 24, 2025 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | -1.41% | 387,796 |
| Dec 23, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 204,526 |
| Dec 22, 2025 | 13.70 | 14.60 | 13.70 | 14.10 | 14.10 | 2.92% | 508,039 |
| Dec 21, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | - | 122,989 |
| Dec 18, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 154,625 |
| Dec 17, 2025 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 41,489 |
| Dec 15, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - | 59,009 |
| Dec 14, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 109,575 |
| Dec 11, 2025 | 14.30 | 14.50 | 13.90 | 14.30 | 14.30 | 0.70% | 30,445 |
| Dec 10, 2025 | 14.20 | 14.90 | 14.00 | 14.20 | 14.20 | -1.39% | 160,093 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | 0.70% | 80,305 |
| Dec 8, 2025 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | - | 29,634 |
| Dec 7, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 0.70% | 59,462 |
| Dec 4, 2025 | 14.20 | 14.90 | 14.10 | 14.20 | 14.20 | -2.74% | 135,015 |
| Dec 3, 2025 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 52,417 |
| Dec 2, 2025 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 2.80% | 66,657 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -2.05% | 102,250 |
| Nov 30, 2025 | 14.70 | 15.10 | 14.40 | 14.60 | 14.60 | -0.68% | 50,244 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 125,662 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | - | 83,403 |
| Nov 25, 2025 | 15.00 | 15.30 | 14.40 | 14.50 | 14.50 | -3.33% | 81,000 |
| Nov 24, 2025 | 15.00 | 15.20 | 14.20 | 15.00 | 15.00 | 6.38% | 194,106 |
| Nov 23, 2025 | 14.40 | 14.40 | 13.10 | 14.10 | 14.10 | - | 58,173 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.00 | 14.10 | 14.10 | -1.40% | 113,617 |
| Nov 19, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 136,091 |
| Nov 18, 2025 | 14.20 | 14.50 | 13.80 | 13.90 | 13.90 | 0.72% | 73,647 |
| Nov 17, 2025 | 13.80 | 13.80 | 12.70 | 13.80 | 13.80 | 3.76% | 28,629 |
| Nov 16, 2025 | 14.30 | 14.30 | 12.50 | 13.30 | 13.30 | - | 145,983 |
| Nov 13, 2025 | 14.40 | 14.40 | 13.20 | 13.30 | 13.30 | -6.34% | 326,656 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 185,512 |
| Nov 11, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 64,179 |