Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan · Delayed Price · Currency is JOD 5.65
+0.09 (1.62%)
At close: Aug 24, 2026
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.62% | 200 |
| Aug 23, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | -1.77% | 262 |
| Aug 20, 2026 | 5.60 | 5.69 | 5.60 | 5.66 | 5.66 | 0.18% | 1,182 |
| Aug 18, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | - | 1,155 |
| Aug 16, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 1.25% | 1,366 |
| Aug 13, 2026 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | -0.18% | 1,004 |
| Aug 12, 2026 | 5.54 | 5.59 | 5.52 | 5.59 | 5.59 | 0.72% | 1,614 |
| Aug 11, 2026 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | - | 1,400 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.36% | 915 |
| Aug 9, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | -0.36% | 205 |
| Aug 6, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | - | 1,048 |
| Aug 5, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | - | 951 |
| Aug 4, 2026 | 5.54 | 5.59 | 5.46 | 5.55 | 5.55 | 0.54% | 1,087 |
| Aug 3, 2026 | 5.59 | 5.59 | 5.50 | 5.52 | 5.52 | -0.18% | 365 |
| Aug 2, 2026 | 5.46 | 5.55 | 5.46 | 5.53 | 5.53 | 2.41% | 5,735 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | -0.18% | 1,040 |
| Jul 29, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | -0.37% | 654 |
| Jul 27, 2026 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | - | 1,167 |
| Jul 26, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.31% | 1,388 |
| Jul 23, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 660 |
| Jul 22, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.56% | 118 |
| Jul 21, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 0.19% | 201 |
| Jul 20, 2026 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -0.38% | 606 |
| Jul 19, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | -0.37% | 236 |
| Jul 16, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.75% | 100 |
| Jul 15, 2026 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | -0.38% | 355 |
| Jul 14, 2026 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | - | 2,600 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.37% | 998 |
| Jul 12, 2026 | 5.31 | 5.35 | 5.30 | 5.35 | 5.35 | -0.74% | 934 |
| Jul 9, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 141 |
| Jul 8, 2026 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | 1.51% | 258 |
| Jul 7, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.19% | 1,312 |
| Jul 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 60 |
| Jul 5, 2026 | 5.34 | 5.35 | 5.30 | 5.32 | 5.32 | -0.75% | 1,687 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 400 |
| Jul 1, 2026 | 5.38 | 5.43 | 5.36 | 5.40 | 5.40 | 0.37% | 405 |
| Jun 30, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 90 |
| Jun 29, 2026 | 5.45 | 5.45 | 5.38 | 5.40 | 5.40 | -0.92% | 230 |
| Jun 28, 2026 | 5.44 | 5.45 | 5.40 | 5.45 | 5.45 | 1.30% | 255 |
| Jun 25, 2026 | 5.38 | 5.39 | 5.35 | 5.38 | 5.38 | 0.37% | 279 |
| Jun 24, 2026 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | 0.19% | 5,184 |
| Jun 23, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | -0.93% | 176 |
| Jun 22, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 303 |
| Jun 21, 2026 | 5.32 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 4,488 |
| Jun 18, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 130 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 348 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 351 |
| Jun 14, 2026 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 0.37% | 2,420 |
| Jun 11, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 213 |
| Jun 10, 2026 | 5.39 | 5.40 | 5.30 | 5.30 | 5.30 | -2.39% | 28,227 |