Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 15.80
+0.30 (1.94%)
At close: Sep 24, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.10 | 16.10 | 15.10 | 15.80 | 15.80 | 1.94% | 150,410 |
| Sep 23, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | 1.97% | 114,933 |
| Sep 22, 2026 | 16.00 | 16.20 | 15.00 | 15.20 | 15.20 | -3.80% | 234,730 |
| Sep 21, 2026 | 15.90 | 16.20 | 15.60 | 15.80 | 15.80 | 1.28% | 114,134 |
| Sep 20, 2026 | 15.70 | 16.50 | 15.40 | 15.60 | 15.60 | 1.96% | 277,205 |
| Sep 17, 2026 | 15.40 | 15.50 | 15.10 | 15.30 | 15.30 | -0.65% | 83,571 |
| Sep 16, 2026 | 15.40 | 16.00 | 15.40 | 15.40 | 15.40 | -1.28% | 72,523 |
| Sep 15, 2026 | 15.60 | 15.60 | 15.30 | 15.60 | 15.60 | 3.31% | 188,911 |
| Sep 14, 2026 | 15.20 | 15.60 | 14.90 | 15.10 | 15.10 | - | 158,413 |
| Sep 13, 2026 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | -3.82% | 220,547 |
| Sep 10, 2026 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | -0.63% | 52,113 |
| Sep 9, 2026 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 84,258 |
| Sep 8, 2026 | 16.00 | 16.30 | 15.90 | 15.90 | 15.90 | - | 160,430 |
| Sep 7, 2026 | 16.00 | 16.20 | 15.60 | 15.90 | 15.90 | -1.85% | 184,628 |
| Sep 6, 2026 | 17.00 | 17.10 | 16.00 | 16.20 | 16.20 | -4.71% | 346,902 |
| Sep 3, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 312,234 |
| Sep 2, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | - | 164,923 |
| Sep 1, 2026 | 17.30 | 17.80 | 17.10 | 17.30 | 17.30 | -0.57% | 375,205 |
| Aug 31, 2026 | 16.80 | 17.50 | 16.80 | 17.40 | 17.40 | 3.57% | 261,216 |
| Aug 30, 2026 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | -0.59% | 171,450 |
| Aug 27, 2026 | 17.00 | 17.40 | 16.80 | 16.90 | 16.90 | -0.59% | 306,736 |
| Aug 25, 2026 | 17.60 | 17.70 | 17.00 | 17.00 | 17.00 | -0.58% | 318,427 |
| Aug 24, 2026 | 17.10 | 18.10 | 17.00 | 17.10 | 17.10 | -3.93% | 625,005 |
| Aug 23, 2026 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -1.66% | 207,806 |
| Aug 20, 2026 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | -0.55% | 221,659 |
| Aug 19, 2026 | 18.60 | 18.70 | 18.00 | 18.20 | 18.20 | -2.15% | 329,833 |
| Aug 18, 2026 | 18.60 | 19.30 | 18.40 | 18.60 | 18.60 | -1.59% | 409,038 |
| Aug 17, 2026 | 19.20 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 474,251 |
| Aug 16, 2026 | 19.40 | 19.90 | 18.90 | 19.20 | 19.20 | -0.52% | 1,286,153 |
| Aug 13, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | 1.05% | 793,299 |
| Aug 12, 2026 | 19.10 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 874,870 |
| Aug 11, 2026 | 18.80 | 18.90 | 18.70 | 18.80 | 18.80 | 1.08% | 552,034 |
| Aug 10, 2026 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 407,188 |
| Aug 9, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | - | 546,900 |
| Aug 6, 2026 | 18.30 | 19.50 | 18.30 | 18.70 | 18.70 | 2.19% | 2,667,040 |
| Aug 4, 2026 | 18.30 | 18.40 | 17.70 | 18.30 | 18.30 | 3.39% | 1,001,672 |
| Aug 3, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 137,286 |
| Aug 2, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 194,992 |
| Jul 30, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 212,742 |
| Jul 29, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | 0.57% | 203,748 |
| Jul 28, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | - | 212,231 |
| Jul 27, 2026 | 17.40 | 17.70 | 17.10 | 17.50 | 17.50 | 2.34% | 153,772 |
| Jul 26, 2026 | 17.40 | 17.50 | 16.90 | 17.10 | 17.10 | -0.58% | 235,762 |
| Jul 23, 2026 | 17.70 | 17.80 | 17.10 | 17.20 | 17.20 | -3.37% | 262,433 |
| Jul 22, 2026 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 210,610 |
| Jul 21, 2026 | 17.90 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 311,725 |
| Jul 20, 2026 | 17.70 | 17.90 | 17.40 | 17.80 | 17.80 | 2.30% | 163,789 |
| Jul 19, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 184,841 |
| Jul 16, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 252,692 |
| Jul 15, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 276,341 |