Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.30 (-1.68%)
At close: Oct 15, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |