Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan · Delayed Price · Currency is JOD 1.410
+0.030 (2.17%)
At close: Aug 23, 2026
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 1.72% | 8,338 |
| Jun 30, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 1,680 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 272 |
| Jun 28, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | - | 193 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 55 |
| Jun 24, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 1,979 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 100 |
| Jun 22, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 2,185 |
| Jun 21, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -1.59% | 402 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 1,498 |
| Jun 8, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 115 |
| Jun 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 274 |
| Jun 1, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 0.75% | 144 |
| May 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5 |
| May 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 30 |
| May 21, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 4.80% | 8,412 |
| May 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 369 |
| May 19, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 354 |
| May 18, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 1,741 |