Associated Oxygen Limited (DSE:AOL)
Bangladesh
· Delayed Price · Currency is BDT 15.70
-0.50 (-3.09%)
At close: Apr 28, 2026
Associated Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | 0.65% | 221,564 |
| Mar 4, 2026 | 15.30 | 16.00 | 15.10 | 15.30 | 15.30 | -1.92% | 272,437 |
| Mar 3, 2026 | 15.60 | 16.40 | 15.50 | 15.60 | 15.60 | -2.50% | 252,329 |
| Mar 2, 2026 | 15.10 | 16.30 | 15.10 | 16.00 | 16.00 | 3.23% | 237,557 |
| Mar 1, 2026 | 16.00 | 16.10 | 15.40 | 15.50 | 15.50 | -5.49% | 375,165 |
| Feb 26, 2026 | 16.40 | 16.60 | 15.80 | 16.40 | 16.40 | 3.14% | 311,810 |
| Feb 25, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 127,119 |
| Feb 24, 2026 | 16.10 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 232,488 |
| Feb 23, 2026 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 3.23% | 306,476 |
| Feb 22, 2026 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | - | 174,260 |
| Feb 19, 2026 | 15.50 | 16.20 | 15.50 | 15.50 | 15.50 | -2.52% | 258,179 |
| Feb 18, 2026 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 839,110 |
| Feb 17, 2026 | 17.00 | 17.30 | 16.20 | 16.30 | 16.30 | -4.68% | 981,252 |
| Feb 16, 2026 | 17.10 | 18.10 | 17.00 | 17.10 | 17.10 | -3.93% | 897,815 |
| Feb 15, 2026 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 8.54% | 2,118,234 |
| Feb 10, 2026 | 16.00 | 16.70 | 15.90 | 16.40 | 16.40 | 3.14% | 548,496 |
| Feb 9, 2026 | 16.00 | 16.20 | 15.30 | 15.90 | 15.90 | 3.25% | 795,705 |
| Feb 8, 2026 | 14.10 | 15.40 | 14.00 | 15.40 | 15.40 | 10.00% | 631,688 |
| Feb 5, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 58,483 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 93,637 |
| Feb 2, 2026 | 14.10 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 58,509 |
| Feb 1, 2026 | 14.20 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 65,521 |
| Jan 29, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 76,001 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 112,974 |
| Jan 27, 2026 | 14.30 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 162,523 |
| Jan 26, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - | 67,479 |
| Jan 25, 2026 | 14.80 | 14.80 | 14.00 | 14.10 | 14.10 | -2.08% | 97,126 |
| Jan 22, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 1.41% | 97,567 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | - | 184,699 |
| Jan 20, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 97,584 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 215,268 |
| Jan 18, 2026 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | - | 120,660 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 131,996 |
| Jan 14, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 80,334 |
| Jan 13, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 114,419 |
| Jan 12, 2026 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 100,239 |
| Jan 11, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 227,781 |
| Jan 8, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 154,824 |
| Jan 7, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 113,166 |
| Jan 6, 2026 | 14.00 | 14.40 | 13.90 | 14.30 | 14.30 | 1.42% | 301,412 |
| Jan 5, 2026 | 14.70 | 14.90 | 14.00 | 14.10 | 14.10 | -1.40% | 119,769 |
| Jan 4, 2026 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 64,073 |
| Jan 1, 2026 | 14.50 | 15.20 | 14.40 | 14.50 | 14.50 | -1.36% | 47,528 |
| Dec 30, 2025 | 14.30 | 14.80 | 14.20 | 14.70 | 14.70 | 1.38% | 93,450 |
| Dec 29, 2025 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 39,503 |
| Dec 28, 2025 | 14.80 | 15.20 | 14.50 | 14.60 | 14.60 | 4.29% | 437,120 |
| Dec 24, 2025 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | -1.41% | 387,796 |
| Dec 23, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 204,526 |
| Dec 22, 2025 | 13.70 | 14.60 | 13.70 | 14.10 | 14.10 | 2.92% | 508,039 |
| Dec 21, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | - | 122,989 |
| Dec 18, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 154,625 |
| Dec 17, 2025 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 41,489 |
| Dec 15, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - | 59,009 |
| Dec 14, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 109,575 |
| Dec 11, 2025 | 14.30 | 14.50 | 13.90 | 14.30 | 14.30 | 0.70% | 30,445 |
| Dec 10, 2025 | 14.20 | 14.90 | 14.00 | 14.20 | 14.20 | -1.39% | 160,093 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | 0.70% | 80,305 |
| Dec 8, 2025 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | - | 29,634 |
| Dec 7, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 0.70% | 59,462 |
| 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 |