Arab Aluminium Industry Co. Ltd. (ASE:AALU)
Jordan
· Delayed Price · Currency is JOD 1.170
0.00 (0.00%)
At close: Dec 4, 2025
Arab Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 400 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 4,001 |
| Dec 2, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 19,900 |
| Dec 1, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 2,475 |
| Nov 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 301 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 3,855 |
| Nov 26, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | 2,435 |
| Nov 25, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 2,980 |
| Nov 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 7,825 |
| Nov 23, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 63,020 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 28,092 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 643 |
| Nov 18, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 3,763 |
| Nov 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -4.24% | 1,782 |
| Nov 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 705 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 14,374 |
| Nov 12, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 200 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 5 |
| Nov 9, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 1,901 |
| Nov 6, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 204 |
| Nov 3, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 548 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 205 |
| Oct 27, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | - | 1,577 |
| Oct 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 9 |
| Oct 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 200 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 851 |
| Oct 20, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 610 |
| Oct 19, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 607 |
| Oct 15, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 959 |
| Oct 14, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 786 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 155 |
| Oct 12, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 2.22% | 932 |
| Oct 9, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 810 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 665 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 160 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 1,445 |
| Oct 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 85 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 231 |
| Oct 1, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -4.41% | 488 |
| Sep 30, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 1,705 |
| Sep 29, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 1,061 |
| Sep 28, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 1,118 |
| Sep 25, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 0.74% | 1,198 |
| Sep 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 35 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -4.32% | 480 |
| Sep 21, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 1.46% | 160 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | - | 305 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 1,075 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 450 |
| Sep 14, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 225 |