Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.050
-0.050 (-4.55%)
At close: Nov 23, 2025
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 28,092 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 643 |
| Nov 18, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 3,763 |
| Nov 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -4.24% | 1,782 |
| Nov 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 705 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 14,374 |
| Nov 12, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 200 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 5 |
| Nov 9, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 1,901 |
| Nov 6, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 204 |
| Nov 3, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 548 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 205 |
| Oct 27, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | - | 1,577 |
| Oct 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 9 |
| Oct 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 200 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 851 |
| Oct 20, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 610 |
| Oct 19, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 607 |
| Oct 15, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 959 |
| Oct 14, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 786 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 155 |
| Oct 12, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 2.22% | 932 |
| Oct 9, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 810 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 665 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 160 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 1,445 |
| Oct 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 85 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 231 |
| Oct 1, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -4.41% | 488 |
| Sep 30, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 1,705 |
| Sep 29, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 1,061 |
| Sep 28, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 1,118 |
| Sep 25, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 0.74% | 1,198 |
| Sep 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 35 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -4.32% | 480 |
| Sep 21, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 1.46% | 160 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | - | 305 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 1,075 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 450 |
| Sep 14, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 225 |
| Sep 11, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 57 |
| Sep 10, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 45 |
| Sep 9, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | -2.08% | 970 |
| Sep 8, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 134 |
| Sep 7, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,131 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 304 |
| Sep 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 100 |
| Sep 1, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 113 |
| Aug 31, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -4.73% | 522 |
| Aug 28, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 299 |