Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 15.70
+0.30 (1.95%)
At close: Nov 4, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.70 | 16.00 | 15.40 | 15.70 | 15.70 | 1.95% | 42,800 |
| Nov 3, 2026 | 16.60 | 16.70 | 15.20 | 15.40 | 15.40 | -4.35% | 156,804 |
| Nov 2, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 53,714 |
| Nov 1, 2026 | 17.00 | 17.00 | 16.20 | 16.30 | 16.30 | 1.24% | 97,415 |
| Oct 29, 2026 | 16.30 | 16.70 | 16.00 | 16.10 | 16.10 | -1.83% | 67,235 |
| Oct 28, 2026 | 16.20 | 16.60 | 15.60 | 16.40 | 16.40 | 5.13% | 47,158 |
| Oct 27, 2026 | 16.60 | 16.60 | 15.40 | 15.60 | 15.60 | -3.70% | 182,463 |
| Oct 26, 2026 | 16.40 | 16.70 | 15.50 | 16.20 | 16.20 | -1.22% | 76,513 |
| Oct 25, 2026 | 16.80 | 16.90 | 16.10 | 16.40 | 16.40 | -2.96% | 171,053 |
| Oct 19, 2026 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | -1.17% | 66,148 |
| Oct 17, 2026 | 17.60 | 17.90 | 16.80 | 17.10 | 17.10 | -2.84% | 191,608 |
| Oct 15, 2026 | 17.60 | 18.10 | 17.20 | 17.60 | 17.60 | -1.68% | 292,575 |
| Oct 14, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 169,680 |
| Oct 13, 2026 | 17.80 | 18.20 | 17.70 | 17.70 | 17.70 | -0.56% | 188,137 |
| Oct 12, 2026 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | -1.11% | 510,345 |
| Oct 11, 2026 | 18.00 | 18.60 | 17.80 | 18.00 | 18.00 | -1.64% | 593,667 |
| Oct 8, 2026 | 17.60 | 18.40 | 17.60 | 18.30 | 18.30 | 2.81% | 513,493 |
| Oct 7, 2026 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | 181,711 |
| Oct 6, 2026 | 18.20 | 18.40 | 17.70 | 17.70 | 17.70 | -1.67% | 278,549 |
| Oct 5, 2026 | 18.50 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 575,587 |
| Oct 4, 2026 | 17.70 | 18.60 | 17.60 | 18.30 | 18.30 | 4.57% | 1,089,722 |
| Oct 1, 2026 | 18.00 | 18.50 | 17.40 | 17.50 | 17.50 | -2.23% | 650,546 |
| Sep 30, 2026 | 17.20 | 18.40 | 17.20 | 17.90 | 17.90 | 4.07% | 935,534 |
| Sep 29, 2026 | 17.00 | 17.30 | 16.80 | 17.20 | 17.20 | 1.78% | 300,244 |
| Sep 28, 2026 | 16.60 | 17.10 | 16.40 | 16.90 | 16.90 | 3.68% | 681,877 |
| Sep 27, 2026 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 3.16% | 278,752 |
| 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 |