Associated Oxygen Limited (DSE:AOL)
Bangladesh · Delayed Price · Currency is BDT 17.10
+0.10 (0.59%)
At close: May 24, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 17.30 | 17.30 | 16.90 | 17.10 | 17.10 | 0.59% | 319,932 |
| May 23, 2026 | 16.70 | 17.10 | 16.50 | 17.00 | 17.00 | 2.41% | 375,783 |
| May 21, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | 175,523 |
| May 20, 2026 | 16.50 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 236,074 |
| May 19, 2026 | 16.00 | 16.60 | 16.00 | 16.40 | 16.40 | 1.86% | 267,495 |
| May 18, 2026 | 16.10 | 16.40 | 15.90 | 16.10 | 16.10 | -0.62% | 111,667 |
| May 17, 2026 | 16.10 | 16.40 | 15.90 | 16.20 | 16.20 | 0.62% | 322,577 |
| May 14, 2026 | 16.10 | 16.70 | 16.00 | 16.10 | 16.10 | -0.62% | 368,996 |
| May 13, 2026 | 16.10 | 16.50 | 16.10 | 16.20 | 16.20 | 1.25% | 103,558 |
| May 12, 2026 | 16.50 | 16.50 | 15.90 | 16.00 | 16.00 | -1.23% | 159,971 |
| May 11, 2026 | 16.20 | 16.40 | 15.90 | 16.20 | 16.20 | 1.25% | 150,256 |
| May 10, 2026 | 15.50 | 16.50 | 15.50 | 16.00 | 16.00 | 3.23% | 370,853 |
| May 7, 2026 | 15.90 | 15.90 | 15.30 | 15.50 | 15.50 | - | 165,477 |
| May 6, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 161,259 |
| May 5, 2026 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 217,434 |
| May 4, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 155,294 |
| May 3, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | - | 258,877 |
| Apr 30, 2026 | 15.70 | 16.50 | 15.60 | 15.80 | 15.80 | 1.94% | 154,161 |
| Apr 29, 2026 | 15.90 | 16.10 | 15.40 | 15.50 | 15.50 | -1.27% | 307,917 |
| Apr 28, 2026 | 16.50 | 16.50 | 15.50 | 15.70 | 15.70 | -3.09% | 379,824 |
| Apr 27, 2026 | 16.70 | 16.80 | 16.20 | 16.20 | 16.20 | -2.99% | 407,247 |
| Apr 26, 2026 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 415,397 |
| Apr 23, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 282,752 |
| Apr 22, 2026 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | 0.60% | 351,033 |
| Apr 21, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 577,789 |
| Apr 20, 2026 | 16.10 | 17.30 | 16.10 | 17.00 | 17.00 | 5.59% | 1,059,762 |
| Apr 19, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 314,447 |
| Apr 16, 2026 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | - | 150,171 |
| Apr 15, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 223,762 |
| Apr 13, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | - | 205,636 |
| Apr 12, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 354,809 |
| Apr 9, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 289,103 |
| Apr 8, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | 1.25% | 197,960 |
| Apr 7, 2026 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 1.27% | 152,620 |
| Apr 6, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -0.63% | 277,206 |
| Apr 5, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -1.85% | 151,236 |
| Apr 2, 2026 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | -3.57% | 533,786 |
| Apr 1, 2026 | 16.80 | 17.00 | 16.40 | 16.80 | 16.80 | 3.07% | 511,864 |
| Mar 31, 2026 | 17.00 | 17.00 | 16.00 | 16.30 | 16.30 | 1.24% | 262,441 |
| Mar 30, 2026 | 16.50 | 17.00 | 16.10 | 16.10 | 16.10 | 0.63% | 177,399 |
| Mar 29, 2026 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -2.44% | 263,764 |
| Mar 25, 2026 | 16.80 | 16.80 | 16.20 | 16.40 | 16.40 | -1.20% | 287,104 |
| Mar 24, 2026 | 16.20 | 17.20 | 16.00 | 16.60 | 16.60 | 1.84% | 378,864 |
| Mar 16, 2026 | 16.10 | 16.50 | 15.90 | 16.30 | 16.30 | 0.62% | 285,749 |
| Mar 15, 2026 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 326,986 |
| Mar 12, 2026 | 15.60 | 16.20 | 15.60 | 16.00 | 16.00 | 1.27% | 207,948 |
| Mar 11, 2026 | 15.80 | 15.80 | 15.40 | 15.80 | 15.80 | 1.28% | 190,252 |
| Mar 10, 2026 | 15.50 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | 142,215 |
| Mar 9, 2026 | 15.40 | 15.60 | 15.00 | 15.40 | 15.40 | 2.67% | 178,056 |
| Mar 8, 2026 | 15.90 | 15.90 | 14.80 | 15.00 | 15.00 | -2.60% | 228,750 |