Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 14.10
0.00 (0.00%)
At close: Aug 21, 2025
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 14.80 | 15.90 | 14.80 | 15.70 | 15.70 | 5.37% | 361,144 |
| Jul 10, 2025 | 14.70 | 15.00 | 14.60 | 14.90 | 14.90 | 2.76% | 246,974 |
| Jul 9, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 104,770 |
| Jul 8, 2025 | 14.70 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 85,837 |
| Jul 7, 2025 | 14.60 | 14.80 | 14.30 | 14.70 | 14.70 | 2.80% | 148,004 |
| Jul 3, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 149,475 |
| Jul 2, 2025 | 14.60 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 131,383 |
| Jun 30, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 107,470 |
| Jun 29, 2025 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 2.78% | 276,771 |
| Jun 26, 2025 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 91,300 |
| Jun 25, 2025 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 1.43% | 212,503 |
| Jun 24, 2025 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 73,752 |
| Jun 23, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 38,737 |
| Jun 22, 2025 | 13.80 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 90,135 |
| Jun 19, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 174,785 |
| Jun 18, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | - | 84,184 |
| Jun 17, 2025 | 14.30 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 199,171 |
| Jun 16, 2025 | 13.90 | 14.50 | 13.80 | 14.40 | 14.40 | 4.35% | 134,669 |
| Jun 15, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | -2.13% | 55,201 |
| Jun 4, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 53,204 |
| Jun 3, 2025 | 14.20 | 14.20 | 13.60 | 13.90 | 13.90 | -1.42% | 59,263 |
| Jun 2, 2025 | 13.70 | 14.10 | 13.50 | 14.10 | 14.10 | 2.92% | 143,118 |