Want to see GB:AO full AI Analyst Report?
AO World (AO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 92.00 | 93.00 | 89.80 | 90.10 | 90.10 | -1.74% | 628,602 | 0.80 |
| Oct 29, 2026 | 93.20 | 93.80 | 91.70 | 91.70 | 91.70 | -1.08% | 399,264 | 0.50 |
| Oct 28, 2026 | 95.00 | 95.00 | 90.60 | 92.70 | 92.70 | +0.54% | 4,491,687 | 6.11 |
| Oct 27, 2026 | 89.20 | 94.80 | 89.20 | 92.20 | 92.20 | -0.75% | 472,046 | 0.64 |
| Oct 26, 2026 | 88.30 | 94.60 | 88.30 | 92.90 | 92.90 | +0.43% | 740,698 | 0.99 |
| Oct 23, 2026 | 88.90 | 94.50 | 88.90 | 92.50 | 92.50 | -0.86% | 535,214 | 0.72 |
| Oct 22, 2026 | 88.50 | 95.00 | 88.50 | 93.30 | 93.30 | +0.86% | 536,873 | 0.72 |
| Oct 21, 2026 | 90.00 | 93.20 | 90.00 | 92.50 | 92.50 | +0.65% | 989,360 | 1.34 |
| Oct 20, 2026 | 92.30 | 93.90 | 90.70 | 91.90 | 91.90 | +0.22% | 681,957 | 0.93 |
| Oct 19, 2026 | 88.80 | 95.00 | 88.80 | 91.70 | 91.70 | -1.61% | 401,690 | 0.55 |
| Oct 16, 2026 | 90.00 | 93.90 | 90.00 | 93.20 | 93.20 | +1.30% | 635,652 | 0.88 |
| Oct 15, 2026 | 86.50 | 93.00 | 86.50 | 92.00 | 92.00 | +2.22% | 1,603,647 | 2.27 |
| Oct 14, 2026 | 90.10 | 92.10 | 88.30 | 90.00 | 90.00 | +0.00% | 517,600 | 0.73 |
| Oct 13, 2026 | 92.10 | 92.10 | 89.60 | 90.00 | 90.00 | +0.45% | 722,622 | 1.02 |
| Oct 12, 2026 | 90.50 | 92.10 | 88.90 | 89.60 | 89.60 | -1.54% | 443,555 | 0.63 |
| Oct 09, 2026 | 86.50 | 91.00 | 86.50 | 91.00 | 91.00 | +1.90% | 548,258 | 0.78 |
| Oct 08, 2026 | 91.20 | 91.20 | 88.60 | 89.30 | 89.30 | -0.22% | 2,516,092 | 3.75 |
| Oct 07, 2026 | 90.00 | 90.00 | 88.00 | 89.50 | 89.50 | +0.56% | 513,945 | 0.77 |
| Oct 06, 2026 | 87.40 | 90.00 | 87.40 | 89.00 | 89.00 | +0.45% | 612,884 | 0.92 |
| Oct 05, 2026 | 91.20 | 91.20 | 87.60 | 88.60 | 88.60 | +0.45% | 362,514 | 0.54 |
| Oct 02, 2026 | 86.50 | 89.50 | 86.50 | 88.20 | 88.20 | +0.23% | 546,821 | 0.82 |
| Oct 01, 2026 | 93.70 | 93.70 | 87.00 | 88.00 | 88.00 | -1.68% | 678,014 | 1.01 |
| Sep 30, 2026 | 91.50 | 91.50 | 88.50 | 89.50 | 89.50 | +0.67% | 802,556 | 1.19 |
| Sep 29, 2026 | 92.40 | 92.40 | 88.80 | 88.90 | 88.90 | -1.00% | 424,480 | 0.62 |
| Sep 28, 2026 | 92.00 | 92.35 | 89.80 | 89.80 | 89.80 | +0.11% | 950,907 | 1.38 |
| Sep 25, 2026 | 92.00 | 92.00 | 88.90 | 89.70 | 89.70 | +1.01% | 1,316,894 | 1.95 |
| Sep 24, 2026 | 90.00 | 95.00 | 85.00 | 88.80 | 88.80 | -4.52% | 3,521,544 | 5.47 |
| Sep 23, 2026 | 94.20 | 94.20 | 91.90 | 93.00 | 93.00 | -0.43% | 863,985 | 1.34 |
| Sep 22, 2026 | 92.50 | 93.70 | 87.00 | 93.40 | 93.40 | +0.97% | 422,441 | 0.65 |
| Sep 21, 2026 | 87.60 | 93.30 | 87.60 | 92.50 | 92.50 | +2.66% | 744,046 | 1.16 |
| Sep 18, 2026 | 94.50 | 94.50 | 89.30 | 90.10 | 90.10 | -0.99% | 915,996 | 1.45 |
| Sep 17, 2026 | 87.60 | 94.40 | 87.60 | 91.00 | 91.00 | -0.22% | 474,050 | 0.75 |
| Sep 16, 2026 | 91.90 | 93.40 | 89.80 | 91.20 | 91.20 | +0.33% | 543,896 | 0.85 |
| Sep 15, 2026 | 88.50 | 92.60 | 88.50 | 90.90 | 90.90 | +0.44% | 804,241 | 1.26 |
| Sep 14, 2026 | 88.50 | 92.50 | 88.50 | 90.50 | 90.50 | +0.89% | 479,317 | 0.70 |
| Sep 11, 2026 | 92.90 | 92.90 | 88.50 | 89.70 | 89.70 | +1.13% | 615,560 | 0.87 |
| Sep 10, 2026 | 93.50 | 93.50 | 88.70 | 88.70 | 88.70 | -0.67% | 289,015 | 0.41 |
| Sep 09, 2026 | 94.50 | 94.50 | 89.30 | 89.30 | 89.30 | -2.08% | 478,270 | 0.68 |
| Sep 08, 2026 | 88.50 | 93.60 | 88.50 | 91.20 | 91.20 | -1.62% | 378,216 | 0.53 |
| Sep 07, 2026 | 94.50 | 94.50 | 90.90 | 92.70 | 92.70 | -0.32% | 189,399 | 0.27 |
| Sep 04, 2026 | 94.50 | 94.50 | 91.93 | 93.00 | 93.00 | +1.09% | 329,474 | 0.47 |
| Sep 03, 2026 | 93.90 | 94.80 | 89.50 | 92.00 | 92.00 | +1.32% | 2,368,310 | 3.52 |
| Sep 02, 2026 | 96.40 | 96.40 | 90.80 | 90.80 | 90.80 | -1.84% | 328,079 | 0.49 |
| Sep 01, 2026 | 92.00 | 96.30 | 92.00 | 92.50 | 92.50 | -2.43% | 405,328 | 0.61 |
| Aug 31, 2026 | 94.80 | 95.20 | 93.14 | 94.80 | 94.80 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 94.00 | 95.20 | 93.14 | 94.80 | 94.80 | +1.28% | 1,573,709 | 2.43 |
| Aug 27, 2026 | 96.40 | 96.40 | 92.10 | 93.60 | 93.60 | -0.43% | 397,570 | 0.61 |
| Aug 26, 2026 | 95.00 | 96.40 | 93.70 | 94.00 | 94.00 | +0.21% | 1,553,007 | 2.46 |
| Aug 25, 2026 | 94.50 | 96.80 | 93.60 | 93.80 | 93.80 | -0.64% | 609,288 | 0.97 |
| Aug 24, 2026 | 95.60 | 96.90 | 93.46 | 94.40 | 94.40 | -1.05% | 317,229 | 0.51 |