Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.20 (-1.23%)
At close: Sep 21, 2025
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 15.80 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 253,197 |
| Sep 21, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | 178,241 |
| Sep 18, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 168,881 |
| Sep 17, 2025 | 17.10 | 17.10 | 16.20 | 16.40 | 16.40 | -2.38% | 227,262 |
| Sep 16, 2025 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 1.82% | 277,390 |
| Sep 15, 2025 | 17.20 | 17.30 | 16.40 | 16.50 | 16.50 | -2.37% | 372,479 |
| Sep 14, 2025 | 16.20 | 17.40 | 16.10 | 16.90 | 16.90 | 5.62% | 1,044,264 |
| Sep 11, 2025 | 16.10 | 16.30 | 15.10 | 16.00 | 16.00 | -1.84% | 614,056 |
| Sep 10, 2025 | 17.00 | 17.10 | 16.30 | 16.30 | 16.30 | -2.98% | 559,688 |
| Sep 9, 2025 | 17.50 | 18.10 | 16.70 | 16.80 | 16.80 | 1.82% | 1,746,666 |
| Sep 8, 2025 | 15.40 | 16.50 | 15.30 | 16.50 | 16.50 | 10.00% | 1,367,991 |
| Sep 7, 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -1.96% | 678,735 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | -2.55% | 510,785 |
| Sep 3, 2025 | 15.20 | 16.10 | 15.10 | 15.70 | 15.70 | 6.08% | 806,709 |
| Sep 2, 2025 | 15.00 | 15.40 | 14.70 | 14.80 | 14.80 | -1.33% | 374,351 |
| Sep 1, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -0.66% | 127,563 |
| Aug 31, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 322,263 |
| Aug 28, 2025 | 15.50 | 15.50 | 14.90 | 15.20 | 15.20 | -0.65% | 207,939 |
| Aug 27, 2025 | 15.90 | 16.00 | 15.30 | 15.30 | 15.30 | 1.32% | 399,773 |
| Aug 26, 2025 | 13.80 | 15.10 | 13.80 | 15.10 | 15.10 | 9.42% | 745,455 |
| Aug 25, 2025 | 13.50 | 14.10 | 13.40 | 13.80 | 13.80 | 1.47% | 149,387 |
| Aug 24, 2025 | 14.30 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 361,681 |
| Aug 21, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 91,203 |
| Aug 20, 2025 | 14.60 | 14.70 | 14.10 | 14.10 | 14.10 | -2.76% | 123,760 |
| Aug 19, 2025 | 14.40 | 14.70 | 14.10 | 14.50 | 14.50 | 2.11% | 118,316 |
| Aug 18, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 1.43% | 207,184 |
| Aug 17, 2025 | 14.00 | 14.40 | 13.80 | 14.00 | 14.00 | 0.72% | 133,645 |
| Aug 14, 2025 | 14.30 | 14.30 | 13.70 | 13.90 | 13.90 | - | 168,971 |
| Aug 13, 2025 | 14.90 | 14.90 | 13.80 | 13.90 | 13.90 | -2.80% | 247,657 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 155,645 |
| Aug 11, 2025 | 14.70 | 15.30 | 14.60 | 14.60 | 14.60 | 0.69% | 131,211 |
| Aug 10, 2025 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | -2.68% | 223,822 |
| Aug 7, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 108,007 |
| Aug 6, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 328,772 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 201,149 |
| Aug 3, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 265,578 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 291,277 |
| Jul 30, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 158,104 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 101,506 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 106,870 |
| Jul 27, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 442,518 |
| Jul 24, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 327,724 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -0.65% | 173,709 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.00 | 15.30 | 15.30 | -0.65% | 159,994 |
| Jul 21, 2025 | 15.70 | 16.30 | 15.40 | 15.40 | 15.40 | -3.75% | 339,303 |
| Jul 20, 2025 | 16.00 | 16.40 | 15.80 | 16.00 | 16.00 | - | 260,002 |
| Jul 17, 2025 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 2.56% | 262,353 |
| Jul 16, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.96% | 100,699 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 99,262 |
| Jul 14, 2025 | 15.70 | 15.90 | 15.30 | 15.40 | 15.40 | -1.91% | 142,545 |