Arab International Hotels PLC. (ASE:AIHO)
Jordan · Delayed Price · Currency is JOD 0.7100
0.00 (0.00%)
At close: Aug 27, 2025
ASE:AIHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 1,236 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 1,477 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 200 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,640 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 35 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 862 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 36 |
| Aug 3, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 309 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 200 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 31 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 4,253 |
| Jul 27, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 5,756 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 10,000 |
| Jul 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.39% | 360 |
| Jul 21, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 1,366 |
| Jul 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 417 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 50 |
| Jul 13, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 1,639 |
| Jul 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 779 |
| Jul 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 405 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 196 |
| Jun 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 258 |
| Jun 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | 4 |
| Jun 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 55 |
| Jun 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 36 |
| May 22, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 2.60% | 407 |
| May 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | 200 |
| May 18, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | - | 810 |
| May 15, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | - | 703 |
| May 11, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 3.85% | 469 |
| Apr 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.88% | 200 |
| Apr 27, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.80% | 75 |
| Apr 24, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 3.95% | 5,969 |
| Apr 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 200 |
| Apr 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 200 |
| Apr 9, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.70% | 1,035 |
| Apr 8, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 3.85% | 4,525 |
| Apr 7, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 2,407 |
| Apr 6, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 4.17% | 1,074 |
| Apr 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 2,750 |
| Mar 27, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 2.74% | 1,694 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 201 |
| Mar 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 889 |
| Mar 23, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 4.17% | 1,234 |
| Mar 20, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -4.00% | 1,000 |
| Mar 18, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 414 |
| Mar 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 200 |
| Mar 10, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 252 |
| Mar 5, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 4.05% | 7,403 |