Other US listings · AOXY · stock
Advanced Oxygen Technologies INC (AOXY) stock price history
Every Other US listings trading session of Advanced Oxygen Technologies INC from Jul 16, 1981 to Jul 17, 2026: 11,342 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AOXY adjusted close, 1981 to 2026
- $393.75
- All time high, 1990
- $0.1460
- 52 week high, $0.0281 low
- 11,342
- Daily sessions since 1981
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
AOXY key facts
- Advanced Oxygen Technologies INC (AOXY) closed at $0.0750 on Jul 17, 2026 on Other US listings.
- AOXY's all time high close is $393.75, set on Jun 20, 1990; its all time low close is $0.0080 on Dec 1, 2011.
- AOXY's 52 week range is $0.0281 to $0.1460.
- AOXY returned -48.6% over the year to Jul 17, 2026 and -53.4% over five years.
- Over ten years AOXY returned +25%, +2.3% a year compounded.
- AOXY's deepest drawdown was -100.0% from Jun 21, 1990 to Dec 1, 2011.
- DataCedar holds 11,342 daily sessions of AOXY history from Jul 16, 1981, adjusted for splits and dividends, served by the API under a key.
AOXY price chart, 1981 to 2026
AOXY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +7.1% |
| 6 months | +47.1% |
| Year to date | +47.1% |
| 1 year | -48.6% |
| 3 years | -56.1% |
| 5 years | -53.4% |
| 10 years | +25.0% |
| Since Jul 16, 1981 | -100.0% |
| Compound annual growth, 45.0 years | -16.0% |
AOXY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $393.75 on Jun 20, 1990
- All time low close
- $0.0080 on Dec 1, 2011
- 52 week high
- $0.1460 on Jul 17, 2025
- 52 week low
- $0.0281 on Jul 23, 2025
- Deepest drawdown
- -100.0% from Jun 21, 1990 to Dec 1, 2011, not yet recovered
- Best single session
- +3,900% on Jan 28, 1997
- Worst single session
- -97.5% on Feb 12, 1997
- Volatility, 1 year annualised
- 292.1%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2017, +900%
- Worst calendar year
- 1996, -97%
AOXY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Jul 16, 1981; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0510 | $0.1290 | $0.0510 | $0.0750 | +47.1% | 150K | 135 |
| 2025 | $0.0640 | $0.1670 | $0.0220 | $0.0510 | -20.3% | 177.7K | 250 |
| 2024 | $0.1530 | $0.2970 | $0.0620 | $0.0640 | -58.2% | 69.9K | 252 |
| 2023 | $0.1620 | $0.6780 | $0.1520 | $0.1530 | -5.6% | 83.4K | 250 |
| 2022 | $0.5299 | $0.5299 | $0.1510 | $0.1620 | -55.0% | 63.1K | 251 |
| 2021 | $0.2300 | $0.8200 | $0.1250 | $0.3600 | +111.8% | 624.2K | 252 |
| 2020 | $0.0801 | $0.2900 | $0.0330 | $0.1700 | +112.2% | 482.5K | 253 |
| 2019 | $0.1500 | $0.1799 | $0.0721 | $0.0801 | -46.6% | 104.3K | 252 |
| 2018 | $0.1100 | $0.2300 | $0.1000 | $0.1500 | +36.4% | 461K | 251 |
| 2017 | $0.0246 | $0.9200 | $0.0110 | $0.1100 | +900.0% | 4.4M | 251 |
| 2016 | $0.0700 | $0.1500 | $0.0110 | $0.0110 | -84.3% | 318.1K | 252 |
| 2015 | $0.1400 | $0.3500 | $0.0500 | $0.0700 | -50.0% | 220.8K | 252 |
| 2014 | $0.1840 | $0.6000 | $0.0700 | $0.1400 | -23.9% | 92.5K | 252 |
| 2013 | $0.1820 | $0.3000 | $0.0900 | $0.1840 | 0.0% | 180.2K | 252 |
| 2012 | $0.1480 | $1.57 | $0.0800 | $0.1840 | +24.3% | 1.4M | 250 |
| 2011 | $0.2000 | $0.6200 | $0.0080 | $0.1480 | +124.2% | 431.6K | 252 |
| 2010 | $0.1000 | $0.3000 | $0.0600 | $0.0660 | -21.4% | 144.9K | 252 |
| 2009 | $0.0400 | $0.1500 | $0.0200 | $0.0840 | +110.0% | 360.5K | 252 |
| 2008 | $0.1600 | $0.2000 | $0.0200 | $0.0400 | -75.0% | 168.9K | 253 |
| 2007 | $0.1800 | $0.3600 | $0.1200 | $0.1600 | -11.1% | 174.3K | 251 |
| 2006 | $0.1520 | $0.7000 | $0.1400 | $0.1800 | +18.4% | 352.9K | 251 |
| 2005 | $0.2000 | $0.4000 | $0.1420 | $0.1520 | -24.0% | 86.8K | 252 |
| 2004 | $0.2000 | $1.40 | $0.1200 | $0.2000 | 0.0% | 7.6K | 252 |
| 2003 | $0.1200 | $0.9000 | $0.1000 | $0.2000 | +66.7% | 136.5K | 252 |
| 2002 | $0.1800 | $0.5600 | $0.0200 | $0.1200 | 0.0% | 237.2K | 252 |
| 2001 | $0.2000 | $0.9000 | $0.1200 | $0.1200 | -40.0% | 309.7K | 248 |
| 2000 | $0.9000 | $7.60 | $0.2000 | $0.2000 | -83.3% | 3.5M | 252 |
| 1999 | $0.4000 | $4.00 | $0.3000 | $1.20 | +200.0% | 4.1M | 252 |
| 1998 | $0.1000 | $5.30 | $0.1000 | $0.4000 | +300.0% | 286.5K | 252 |
| 1997 | $0.0200 | $1.40 | $0.0200 | $0.1000 | +400.0% | 26.2K | 253 |
| 1996 | $0.6200 | $6.00 | $0.0200 | $0.0200 | -96.8% | 21.3K | 254 |
| 1995 | $13.75 | $13.75 | $0.6000 | $0.6200 | -95.5% | 36.7K | 252 |
| 1994 | $32.50 | $37.50 | $13.75 | $13.75 | -52.2% | 31K | 252 |
| 1993 | $131.25 | $162.50 | $27.50 | $28.75 | -74.4% | 63.5K | 253 |
| 1992 | $150.00 | $256.25 | $100.00 | $112.50 | -25.0% | 61.9K | 254 |
| 1991 | $181.25 | $243.75 | $81.25 | $150.00 | -20.0% | 59.4K | 253 |
| 1990 | $131.25 | $393.75 | $112.50 | $187.50 | +42.9% | 97.6K | 253 |
| 1989 | $75.00 | $131.25 | $50.00 | $131.25 | +50.0% | 49.7K | 252 |
| 1988 | $43.75 | $159.38 | $43.75 | $87.50 | +100.0% | 40.6K | 253 |
| 1987 | $31.25 | $93.75 | $31.25 | $43.75 | +40.0% | 60.6K | 253 |
| 1986 | $125.00 | $150.00 | $28.13 | $31.25 | -76.2% | 76.4K | 253 |
| 1985 | $87.50 | $318.75 | $75.00 | $131.25 | +40.0% | 56.8K | 252 |
| 1984 | $250.00 | $325.00 | $75.00 | $93.75 | -62.5% | 23K | 253 |
| 1983 | $250.00 | $275.00 | $162.50 | $250.00 | +5.3% | 23.2K | 253 |
| 1982 | $137.50 | $268.75 | $112.50 | $237.50 | +72.7% | 11.2K | 253 |
| 1981 | $187.50 | $187.50 | $87.50 | $137.50 | n/a | 2.9K | 118 |
AOXY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0750 | -8.5% |
| June 2026 | $0.0820 | -24.1% |
| May 2026 | $0.1080 | +54.3% |
| April 2026 | $0.0700 | -1.4% |
| March 2026 | $0.0710 | -28.1% |
| February 2026 | $0.0987 | +10.3% |
| January 2026 | $0.0895 | +75.5% |
| December 2025 | $0.0510 | -36.2% |
| November 2025 | $0.0800 | +100.0% |
| October 2025 | $0.0400 | -63.9% |
| September 2025 | $0.1110 | -24.0% |
| August 2025 | $0.1460 | +13.8% |
About the AOXY data
Daily bars. 11,342 sessions from Jul 16, 1981 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AOXY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AOXY share price history
