AO World (81A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.95% | 0 | 0.00 |
| Nov 04, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 0 | 0.00 |
| Nov 03, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +2.91% | 0 | 0.00 |
| Oct 30, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 0 | 0.00 |
| Oct 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.95% | 0 | 0.00 |
| Oct 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 0 | 0.00 |
| Oct 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | +0.95% | 0 | 0.00 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.96% | 0 | 0.00 |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 0 | 0.00 |
| Oct 16, 2026 | 1.04 | 1.15 | 1.04 | 1.06 | 1.06 | +3.92% | 477 | 4.69 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.99% | 0 | 0.00 |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 0 | 0.00 |
| Oct 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | +0.99% | 0 | 0.00 |
| Oct 09, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +1.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 0 | 0.00 |
| Oct 06, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.51% | 0 | 0.00 |
| Oct 02, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +1.01% | 0 | 0.00 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 0 | 0.00 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | +1.02% | 0 | 0.00 |
| Sep 24, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -5.29% | 0 | 0.00 |
| Sep 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.97% | 0 | 0.00 |
| Sep 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | +1.98% | 0 | 0.00 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 0 | 0.00 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.99% | 0 | 0.00 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +1.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | +1.52% | 0 | 0.00 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 0 | 0.00 |
| Sep 09, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 0 | 0.00 |
| Sep 08, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 0 | 0.00 |
| Sep 07, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 0 | 0.00 |
| Sep 04, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +2.97% | 0 | 0.00 |
| Sep 03, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 0 | 0.00 |
| Sep 02, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 0 | 0.00 |
| Sep 01, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +1.92% | 0 | 0.00 |
