Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.230
-0.010 (-0.81%)
At close: Mar 31, 2026
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 547 |
| Mar 29, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 850 |
| Mar 24, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 1,074 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 4.07% | 300 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 100 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 205 |
| Mar 16, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 311 |
| Mar 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -4.51% | 1,455 |
| Mar 11, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | - | 889 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | - | 426 |
| Mar 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 100 |
| Mar 1, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 824 |
| Feb 25, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 697 |
| Feb 24, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 212 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 26 |
| Feb 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 109 |
| 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 |