Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.300
-0.030 (-2.26%)
At close: Feb 19, 2026
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 12,446 |
| Feb 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 700 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 10,248 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 7,657 |
| Feb 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 4,682 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 206 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 6,208 |
| Feb 10, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 18,411 |
| Feb 9, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 1,321 |
| Feb 8, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 773 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1 |
| Feb 4, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 167 |
| Feb 2, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 110 |
| Feb 1, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 703 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 2,052 |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 605 |
| Jan 26, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 7,484 |
| Jan 25, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 783 |
| Jan 22, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 1,142 |
| Jan 21, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 500 |
| Jan 20, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 1,017 |
| Jan 19, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 743 |
| Jan 15, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 1,585 |
| Jan 14, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 1,012 |
| Jan 13, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 3,596 |
| Jan 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 564 |
| Jan 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 504 |
| Jan 8, 2026 | 1.46 | 1.47 | 1.39 | 1.45 | 1.45 | -0.68% | 49,710 |
| Jan 7, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 11,956 |
| Jan 6, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 5,676 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 4,273 |
| Jan 4, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 4.48% | 9,515 |
| Dec 31, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 84,611 |
| Dec 30, 2025 | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 22,724 |
| Dec 29, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 8,980 |
| Dec 28, 2025 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 13,991 |
| Dec 24, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 26,107 |
| Dec 23, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 28 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6 |
| Dec 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 151 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 742 |
| Dec 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 643 |
| Dec 15, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.86% | 1,233 |
| Dec 14, 2025 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 1.75% | 6,368 |
| Dec 10, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 1,050 |
| Dec 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 420 |
| Dec 8, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 700 |
| Dec 7, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,275 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 400 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 4,001 |