Jordan National Shipping Lines Company (ASE:SHIP)
Jordan · Delayed Price · Currency is JOD 4.030
+0.010 (0.25%)
At close: Aug 24, 2026
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 42 |
| Aug 20, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.25% | 2,972 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 528 |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 90 |
| Aug 17, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 666 |
| Aug 16, 2026 | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | -0.99% | 523 |
| Aug 13, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 2.53% | 2,199 |
| Aug 12, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 1.80% | 782 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Aug 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 50 |
| Aug 6, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -1.27% | 2,416 |
| Aug 5, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 2.34% | 20 |
| Aug 4, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 0.79% | 805 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 13 |
| Aug 2, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.53% | 1,899 |
| Jul 30, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 3.28% | 2,599 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 5 |
| Jul 27, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | - | 31 |
| Jul 26, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 0.55% | 3,495 |
| Jul 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 29 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | 600 |
| Jul 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | 241 |
| Jul 16, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 715 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 420 |
| Jul 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 400 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 680 |
| Jul 12, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 49 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 40 |
| Jul 6, 2026 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | 0.29% | 345 |
| Jul 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | 205 |
| Jul 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 415 |
| Jul 1, 2026 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 7,035 |
| Jun 30, 2026 | 3.43 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 410 |
| Jun 29, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -2.01% | 1,560 |
| Jun 28, 2026 | 3.51 | 3.55 | 3.40 | 3.49 | 3.49 | -0.57% | 30,754 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 49 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 83 |
| Jun 22, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 2.02% | 100 |
| Jun 21, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.29% | 328 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -1.71% | 5,121 |
| Jun 17, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -1.13% | 3,000 |
| Jun 15, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 0.28% | 5,128 |
| Jun 14, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | - | 2,200 |
| Jun 11, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 1.14% | 5,166 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 4,700 |
| Jun 9, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 3,002 |
| Jun 8, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 23,000 |
| Jun 7, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 124 |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 110 |
| Jun 3, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 208 |