Arabian Steel Pipes Manufacturing Co. (ASE:ASPMM)
Jordan · Delayed Price · Currency is JOD 1.820
+0.010 (0.55%)
At close: Nov 23, 2025
ASE:ASPMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 560 |
| Nov 19, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 2,000 |
| Nov 18, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 1,850 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 1,350 |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 400 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 1,715 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 500 |
| Nov 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 685 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 3,595 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 1,800 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 2,200 |
| Nov 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 200 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,500 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,600 |
| Oct 28, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 9,127 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -3.78% | 3,250 |
| Oct 26, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.32% | 2,584 |
| Oct 23, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 2,864 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | 425 |
| Oct 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 2,703 |
| Oct 19, 2025 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -1.13% | 6,747 |
| Oct 16, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,510 |
| Oct 15, 2025 | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | 1.14% | 1,130 |
| Oct 14, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 5,784 |
| Oct 13, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 6,050 |
| Oct 12, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 201 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 400 |
| Oct 6, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 208 |
| Oct 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2 |
| Oct 1, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 260 |
| Sep 29, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -1.75% | 1,317 |
| Sep 28, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 2.40% | 785 |
| Sep 24, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 1,670 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 47 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 10,100 |
| Sep 21, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 3,130 |
| Sep 18, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 21,589 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 18,804 |
| Sep 16, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 1,983 |
| Sep 15, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 6,211 |
| Sep 14, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 3,145 |
| Sep 11, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 14,414 |
| Sep 10, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 3,319 |
| Sep 9, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 6,671 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,815 |
| Sep 7, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -1.23% | 2,055 |
| Sep 3, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 7,151 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 3,850 |
| Sep 1, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 5,200 |
| Aug 31, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 1,575 |