Skip to main content
logo
Associated Oxygen Limited (DSE:AOL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.00
-0.30 (-1.73%)
At close: Sep 3, 2026

Associated Oxygen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.0017.5017.0017.0017.00-1.73%312,234
Sep 2, 202617.3017.7017.2017.3017.30-164,923
Sep 1, 202617.3017.8017.1017.3017.30-0.57%375,205
Aug 31, 202616.8017.5016.8017.4017.403.57%261,216
Aug 30, 202617.1017.1016.5016.8016.80-0.59%171,450
Aug 27, 202617.0017.4016.8016.9016.90-0.59%306,736
Aug 25, 202617.6017.7017.0017.0017.00-0.58%318,427
Aug 24, 202617.1018.1017.0017.1017.10-3.93%625,005
Aug 23, 202618.4018.4017.7017.8017.80-1.66%207,806
Aug 20, 202618.3018.4018.0018.1018.10-0.55%221,659
Aug 19, 202618.6018.7018.0018.2018.20-2.15%329,833
Aug 18, 202618.6019.3018.4018.6018.60-1.59%409,038
Aug 17, 202619.2019.5018.8018.9018.90-1.56%474,251
Aug 16, 202619.4019.9018.9019.2019.20-0.52%1,286,153
Aug 13, 202619.3019.5019.1019.3019.301.05%793,299
Aug 12, 202619.1019.3018.8019.1019.101.60%874,870
Aug 11, 202618.8018.9018.7018.8018.801.08%552,034
Aug 10, 202618.7018.8018.5018.6018.60-0.53%407,188
Aug 9, 202618.9019.0018.6018.7018.70-546,900
Aug 6, 202618.3019.5018.3018.7018.702.19%2,667,040
Aug 4, 202618.3018.4017.7018.3018.303.39%1,001,672
Aug 3, 202617.7017.8017.6017.7017.700.57%137,286
Aug 2, 202617.7017.8017.5017.6017.60-0.56%194,992
Jul 30, 202617.6017.8017.5017.7017.700.57%212,742
Jul 29, 202617.7017.7017.5017.6017.600.57%203,748
Jul 28, 202617.7017.7017.4017.5017.50-212,231
Jul 27, 202617.4017.7017.1017.5017.502.34%153,772
Jul 26, 202617.4017.5016.9017.1017.10-0.58%235,762
Jul 23, 202617.7017.8017.1017.2017.20-3.37%262,433
Jul 22, 202617.9018.1017.8017.8017.80-0.56%210,610
Jul 21, 202617.9018.1017.7017.9017.900.56%311,725
Jul 20, 202617.7017.9017.4017.8017.802.30%163,789
Jul 19, 202617.4017.5017.2017.4017.40-184,841
Jul 16, 202617.3017.5017.2017.4017.400.58%252,692
Jul 15, 202617.4017.5017.2017.3017.30-0.57%276,341
Jul 14, 202617.5017.6017.3017.4017.40-481,635
Jul 13, 202617.6017.7017.4017.4017.40-0.57%300,855
Jul 12, 202617.7017.8017.4017.5017.50-0.57%367,351
Jul 9, 202617.6017.9017.5017.6017.601.15%364,784
Jul 8, 202617.7017.7017.2017.4017.400.58%447,102
Jul 7, 202617.9017.9017.2017.3017.30-2.26%748,361
Jul 6, 202617.7018.0017.5017.7017.70-1.67%547,766
Jul 5, 202618.0018.3017.8018.0018.001.69%254,239
Jul 2, 202618.1018.3017.3017.7017.70-3.80%678,604
Jun 30, 202619.2019.2017.9018.4018.40-4.66%1,987,541
Jun 29, 202619.3019.7019.2019.3019.30-1.03%313,627
Jun 28, 202619.9019.9019.4019.5019.50-0.51%322,064
Jun 25, 202619.2019.9019.2019.6019.602.62%904,035
Jun 24, 202618.6019.3018.6019.1019.103.24%921,596
Jun 23, 202618.5018.9018.5018.5018.501.09%538,779