Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.510
-0.070 (-4.43%)
At close: Sep 17, 2026
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 7,444 |
| Sep 16, 2026 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 1.28% | 38,618 |
| Sep 15, 2026 | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 13,104 |
| Sep 14, 2026 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | - | 2,320 |
| Sep 13, 2026 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -4.32% | 10,451 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -1.22% | 1,197 |
| Sep 9, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 3.14% | 11,805 |
| Sep 8, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 4.61% | 15,757 |
| Sep 7, 2026 | 1.60 | 1.65 | 1.52 | 1.52 | 1.52 | -4.40% | 13,449 |
| Sep 6, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 4.61% | 21,828 |
| Sep 3, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 23,921 |
| Sep 2, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 16,244 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 579 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 210 |
| Aug 30, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | - | 1,842 |
| Aug 27, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 1,828 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 1,146 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 386 |
| Aug 23, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 4,503 |
| Aug 20, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 9,905 |
| Aug 19, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 17,199 |
| Aug 18, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 34 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 25 |
| Aug 16, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | 417 |
| Aug 13, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 1,141 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 968 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 1,807 |
| Aug 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 351 |
| Aug 9, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 660 |
| Aug 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 90 |
| Aug 5, 2026 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | -0.78% | 7,772 |
| Aug 4, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 4.07% | 837 |
| Aug 3, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -1.60% | 255 |
| Aug 2, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 1,688 |
| Jul 30, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 2,879 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 3,302 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 269 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,586 |
| Jul 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 236 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 900 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 200 |
| Jul 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 200 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 36 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | - | 2,981 |
| Jul 13, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | - | 1,762 |
| Jul 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 25 |
| Jul 9, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 88 |
| Jul 7, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 1,611 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 266 |
| Jul 2, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 500 |