Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 14.20
-0.40 (-2.74%)
At close: Dec 4, 2025
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | - | 339,603 |
| Nov 9, 2025 | 14.90 | 14.90 | 14.20 | 14.30 | 14.30 | -1.38% | 437,165 |
| Nov 6, 2025 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | 0.69% | 128,959 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 88,382 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | - | 72,748 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 126,530 |
| Nov 2, 2025 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | 0.69% | 56,938 |
| Oct 30, 2025 | 15.20 | 15.20 | 14.20 | 14.50 | 14.50 | 1.40% | 124,351 |
| Oct 29, 2025 | 14.50 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 97,426 |
| Oct 28, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 94,942 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 55,336 |
| Oct 26, 2025 | 14.50 | 15.20 | 14.50 | 14.80 | 14.80 | 2.07% | 37,632 |
| Oct 23, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 42,338 |
| Oct 22, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | - | 40,316 |
| Oct 21, 2025 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | - | 29,306 |
| Oct 20, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 2.13% | 55,581 |
| Oct 19, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -3.42% | 169,970 |
| Oct 16, 2025 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 108,335 |
| Oct 15, 2025 | 14.60 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 154,388 |
| Oct 14, 2025 | 15.00 | 15.30 | 14.50 | 14.70 | 14.70 | -2.00% | 144,340 |
| Oct 13, 2025 | 14.60 | 15.00 | 14.40 | 15.00 | 15.00 | 3.45% | 81,212 |
| Oct 12, 2025 | 15.10 | 15.10 | 14.30 | 14.50 | 14.50 | -3.97% | 122,765 |
| Oct 9, 2025 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 66,406 |
| Oct 8, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | - | 38,785 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 106,895 |
| Oct 6, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -1.90% | 149,683 |
| Oct 5, 2025 | 15.90 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 278,223 |
| Sep 30, 2025 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | - | 173,382 |
| Sep 29, 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 197,023 |
| Sep 28, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | - | 109,483 |
| Sep 25, 2025 | 16.10 | 16.50 | 15.80 | 15.90 | 15.90 | -0.62% | 207,766 |
| Sep 24, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 1.27% | 177,615 |