Skip to main content
logo
Associated Oxygen Limited (DSE:AOL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
19.30
+0.20 (1.05%)
At close: Aug 13, 2026

Associated Oxygen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 202618.3018.8018.2018.3018.30-0.54%744,229
Jun 21, 202618.5018.9018.4018.4018.40-389,706
Jun 18, 202618.4018.5018.1018.4018.402.22%398,420
Jun 17, 202618.0018.1017.4018.0018.003.45%413,317
Jun 16, 202618.0018.0017.0017.4017.40-2.79%412,169
Jun 15, 202617.9018.2017.8017.9017.90-315,140
Jun 14, 202618.5018.5017.8017.9017.90-1.10%308,201
Jun 11, 202618.6019.0017.9018.1018.10-1.63%666,304
Jun 10, 202618.3018.8018.2018.4018.400.55%355,729
Jun 9, 202618.1018.5017.7018.3018.301.10%322,860
Jun 8, 202618.3018.4017.7018.1018.10-1.63%604,352
Jun 7, 202619.0019.2018.2018.4018.40-3.16%935,670
Jun 4, 202619.0019.2018.5019.0019.001.60%1,054,369
Jun 3, 202618.0019.5018.0018.7018.704.47%2,265,578