Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.280
+0.040 (3.23%)
At close: May 18, 2026
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 1,741 |
| May 14, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 1,047 |
| May 13, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 1,656 |
| May 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 180 |
| May 10, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 3,205 |
| May 7, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 206 |
| May 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 973 |
| May 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 374 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 100 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 1,210 |
| Apr 26, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 1,355 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 407 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 312 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 159 |
| Apr 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 107 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 43 |
| Apr 15, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 617 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 89 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 170 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 4.35% | 1,655 |
| Apr 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,768 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.96% | 456 |
| Apr 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 50 |
| 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 |