Associated Oxygen Limited (DSE:AOL)
Bangladesh
· Delayed Price · Currency is BDT 14.20
-0.40 (-2.74%)
At close: Dec 4, 2025
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.20 | 14.90 | 14.10 | 14.20 | 14.20 | -2.74% | 135,015 |
| Dec 3, 2025 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 52,417 |
| Dec 2, 2025 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 2.80% | 66,657 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -2.05% | 102,250 |
| Nov 30, 2025 | 14.70 | 15.10 | 14.40 | 14.60 | 14.60 | -0.68% | 50,244 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 125,662 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | - | 83,403 |
| Nov 25, 2025 | 15.00 | 15.30 | 14.40 | 14.50 | 14.50 | -3.33% | 81,000 |
| Nov 24, 2025 | 15.00 | 15.20 | 14.20 | 15.00 | 15.00 | 6.38% | 194,106 |
| Nov 23, 2025 | 14.40 | 14.40 | 13.10 | 14.10 | 14.10 | - | 58,173 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.00 | 14.10 | 14.10 | -1.40% | 113,617 |
| Nov 19, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 136,091 |
| Nov 18, 2025 | 14.20 | 14.50 | 13.80 | 13.90 | 13.90 | 0.72% | 73,647 |
| Nov 17, 2025 | 13.80 | 13.80 | 12.70 | 13.80 | 13.80 | 3.76% | 28,629 |
| Nov 16, 2025 | 14.30 | 14.30 | 12.50 | 13.30 | 13.30 | - | 145,983 |
| Nov 13, 2025 | 14.40 | 14.40 | 13.20 | 13.30 | 13.30 | -6.34% | 326,656 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 185,512 |
| Nov 11, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 64,179 |
| Nov 10, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | - | 339,603 |
| Nov 9, 2025 | 14.90 | 14.90 | 14.20 | 14.30 | 14.30 | -1.38% | 437,165 |
| Nov 6, 2025 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | 0.69% | 128,959 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 88,382 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | - | 72,748 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 126,530 |
| Nov 2, 2025 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | 0.69% | 56,938 |
| Oct 30, 2025 | 15.20 | 15.20 | 14.20 | 14.50 | 14.50 | 1.40% | 124,351 |
| Oct 29, 2025 | 14.50 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 97,426 |
| Oct 28, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 94,942 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 55,336 |
| Oct 26, 2025 | 14.50 | 15.20 | 14.50 | 14.80 | 14.80 | 2.07% | 37,632 |
| Oct 23, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 42,338 |
| Oct 22, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | - | 40,316 |
| Oct 21, 2025 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | - | 29,306 |
| Oct 20, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 2.13% | 55,581 |
| Oct 19, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -3.42% | 169,970 |
| Oct 16, 2025 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 108,335 |
| Oct 15, 2025 | 14.60 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 154,388 |
| Oct 14, 2025 | 15.00 | 15.30 | 14.50 | 14.70 | 14.70 | -2.00% | 144,340 |
| Oct 13, 2025 | 14.60 | 15.00 | 14.40 | 15.00 | 15.00 | 3.45% | 81,212 |
| Oct 12, 2025 | 15.10 | 15.10 | 14.30 | 14.50 | 14.50 | -3.97% | 122,765 |
| Oct 9, 2025 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 66,406 |
| Oct 8, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | - | 38,785 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 106,895 |
| Oct 6, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -1.90% | 149,683 |
| Oct 5, 2025 | 15.90 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 278,223 |
| Sep 30, 2025 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | - | 173,382 |
| Sep 29, 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 197,023 |
| Sep 28, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | - | 109,483 |
| Sep 25, 2025 | 16.10 | 16.50 | 15.80 | 15.90 | 15.90 | -0.62% | 207,766 |
| Sep 24, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 1.27% | 177,615 |
| Sep 23, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 1.28% | 168,348 |
| Sep 22, 2025 | 15.80 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 253,197 |
| Sep 21, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | 178,241 |
| Sep 18, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 168,881 |
| Sep 17, 2025 | 17.10 | 17.10 | 16.20 | 16.40 | 16.40 | -2.38% | 227,262 |
| Sep 16, 2025 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 1.82% | 277,390 |
| Sep 15, 2025 | 17.20 | 17.30 | 16.40 | 16.50 | 16.50 | -2.37% | 372,479 |
| Sep 14, 2025 | 16.20 | 17.40 | 16.10 | 16.90 | 16.90 | 5.62% | 1,044,264 |
| Sep 11, 2025 | 16.10 | 16.30 | 15.10 | 16.00 | 16.00 | -1.84% | 614,056 |
| Sep 10, 2025 | 17.00 | 17.10 | 16.30 | 16.30 | 16.30 | -2.98% | 559,688 |
| Sep 9, 2025 | 17.50 | 18.10 | 16.70 | 16.80 | 16.80 | 1.82% | 1,746,666 |
| Sep 8, 2025 | 15.40 | 16.50 | 15.30 | 16.50 | 16.50 | 10.00% | 1,367,991 |
| Sep 7, 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -1.96% | 678,735 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | -2.55% | 510,785 |
| Sep 3, 2025 | 15.20 | 16.10 | 15.10 | 15.70 | 15.70 | 6.08% | 806,709 |
| Sep 2, 2025 | 15.00 | 15.40 | 14.70 | 14.80 | 14.80 | -1.33% | 374,351 |
| Sep 1, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -0.66% | 127,563 |
| Aug 31, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 322,263 |
| Aug 28, 2025 | 15.50 | 15.50 | 14.90 | 15.20 | 15.20 | -0.65% | 207,939 |
| Aug 27, 2025 | 15.90 | 16.00 | 15.30 | 15.30 | 15.30 | 1.32% | 399,773 |
| Aug 26, 2025 | 13.80 | 15.10 | 13.80 | 15.10 | 15.10 | 9.42% | 745,455 |
| Aug 25, 2025 | 13.50 | 14.10 | 13.40 | 13.80 | 13.80 | 1.47% | 149,387 |
| Aug 24, 2025 | 14.30 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 361,681 |
| Aug 21, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 91,203 |
| Aug 20, 2025 | 14.60 | 14.70 | 14.10 | 14.10 | 14.10 | -2.76% | 123,760 |
| Aug 19, 2025 | 14.40 | 14.70 | 14.10 | 14.50 | 14.50 | 2.11% | 118,316 |
| Aug 18, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 1.43% | 207,184 |
| Aug 17, 2025 | 14.00 | 14.40 | 13.80 | 14.00 | 14.00 | 0.72% | 133,645 |
| Aug 14, 2025 | 14.30 | 14.30 | 13.70 | 13.90 | 13.90 | - | 168,971 |
| Aug 13, 2025 | 14.90 | 14.90 | 13.80 | 13.90 | 13.90 | -2.80% | 247,657 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 155,645 |
| Aug 11, 2025 | 14.70 | 15.30 | 14.60 | 14.60 | 14.60 | 0.69% | 131,211 |
| Aug 10, 2025 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | -2.68% | 223,822 |
| Aug 7, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 108,007 |
| Aug 6, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 328,772 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 201,149 |
| Aug 3, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 265,578 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 291,277 |
| Jul 30, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 158,104 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 101,506 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 106,870 |
| Jul 27, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 442,518 |
| Jul 24, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 327,724 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -0.65% | 173,709 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.00 | 15.30 | 15.30 | -0.65% | 159,994 |
| Jul 21, 2025 | 15.70 | 16.30 | 15.40 | 15.40 | 15.40 | -3.75% | 339,303 |
| Jul 20, 2025 | 16.00 | 16.40 | 15.80 | 16.00 | 16.00 | - | 260,002 |
| Jul 17, 2025 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 2.56% | 262,353 |
| Jul 16, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.96% | 100,699 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 99,262 |