Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 15.30
-0.30 (-1.92%)
At close: Mar 4, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.30 | 16.00 | 15.10 | 15.30 | 15.30 | -1.92% | 272,437 |
| Mar 3, 2026 | 15.60 | 16.40 | 15.50 | 15.60 | 15.60 | -2.50% | 252,329 |
| Mar 2, 2026 | 15.10 | 16.30 | 15.10 | 16.00 | 16.00 | 3.23% | 237,557 |
| Mar 1, 2026 | 16.00 | 16.10 | 15.40 | 15.50 | 15.50 | -5.49% | 375,165 |
| Feb 26, 2026 | 16.40 | 16.60 | 15.80 | 16.40 | 16.40 | 3.14% | 311,810 |
| Feb 25, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 127,119 |
| Feb 24, 2026 | 16.10 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 232,488 |
| Feb 23, 2026 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 3.23% | 306,476 |
| Feb 22, 2026 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | - | 174,260 |
| Feb 19, 2026 | 15.50 | 16.20 | 15.50 | 15.50 | 15.50 | -2.52% | 258,179 |
| Feb 18, 2026 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 839,110 |
| Feb 17, 2026 | 17.00 | 17.30 | 16.20 | 16.30 | 16.30 | -4.68% | 981,252 |
| Feb 16, 2026 | 17.10 | 18.10 | 17.00 | 17.10 | 17.10 | -3.93% | 897,815 |
| Feb 15, 2026 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 8.54% | 2,118,234 |
| Feb 10, 2026 | 16.00 | 16.70 | 15.90 | 16.40 | 16.40 | 3.14% | 548,496 |
| Feb 9, 2026 | 16.00 | 16.20 | 15.30 | 15.90 | 15.90 | 3.25% | 795,705 |
| Feb 8, 2026 | 14.10 | 15.40 | 14.00 | 15.40 | 15.40 | 10.00% | 631,688 |
| Feb 5, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 58,483 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 93,637 |
| Feb 2, 2026 | 14.10 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 58,509 |
| Feb 1, 2026 | 14.20 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 65,521 |
| Jan 29, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 76,001 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 112,974 |
| Jan 27, 2026 | 14.30 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 162,523 |
| Jan 26, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - | 67,479 |
| Jan 25, 2026 | 14.80 | 14.80 | 14.00 | 14.10 | 14.10 | -2.08% | 97,126 |
| 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 |