Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 14.40
-0.20 (-1.37%)
At close: Nov 3, 2025
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 1.28% | 168,348 |
| 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 |