Al-Nisr Al-Arabi Insurance Company (ASE:AAIN)
Jordan · Delayed Price · Currency is JOD 5.00
+0.33 (7.07%)
At close: Jul 31, 2025
ASE:AAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.07% | 112 |
| Jul 30, 2025 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 1.52% | 4 |
| Jul 27, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 6.98% | 136 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 4 |
| Jul 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | 4 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 22 |
| Jul 16, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | - | 30 |
| Jul 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 25 |
| Jul 14, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 102 |
| Jul 10, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.24% | 107 |
| Jul 9, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 2.19% | 25 |
| Jul 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.38% | 34 |
| Jul 7, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 85 |
| Jul 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 121 |
| Jul 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12% | 2 |
| Jun 30, 2025 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | 2.74% | 28 |
| Jun 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 51 |
| Jun 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.27 | -1.95% | 144 |
| May 20, 2025 | 4.10 | 4.10 | 4.02 | 4.10 | 3.34 | - | 131 |
| May 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.34 | 1.99% | 15 |
| May 14, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 3.27 | -0.99% | 30 |
| May 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.30 | - | 7 |
| Apr 15, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 3.30 | 1.00% | 80 |
| Apr 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.27 | - | 7 |
| Apr 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.27 | - | 7 |
| Mar 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.27 | - | 9 |
| Mar 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.27 | 7.49% | 4 |
| Mar 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.04 | 7.47% | 140 |
| Mar 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.83 | 7.41% | 114 |
| Mar 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 2.64 | 7.28% | 13 |
| Feb 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.46 | 7.47% | 5 |
| Feb 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.29 | -4.75% | 21 |