Arabian Steel Pipes Manufacturing Co. (ASE:ASPMM)
Jordan
· Delayed Price · Currency is JOD 1.870
0.00 (0.00%)
At close: Dec 3, 2025
ASE:ASPMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 450 |
| Dec 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 220 |
| Dec 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 290 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 2,431 |
| Nov 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 304 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 235 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 955 |
| Nov 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 4,616 |
| Nov 23, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 2,020 |
| 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 |
| Aug 28, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 2,010 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,897 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 630 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 1,118 |
| Aug 24, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,282 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 300 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,000 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 2,420 |
| Aug 18, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 1.30% | 6,375 |
| Aug 17, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | - | 7,200 |
| Aug 14, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 19,430 |
| Aug 13, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 14,131 |
| Aug 12, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 14,466 |
| Aug 11, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 14,844 |
| Aug 10, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | - | 7,343 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.27% | 4,858 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 2,000 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 500 |
| Aug 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,200 |
| Aug 3, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 7,401 |
| Jul 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 400 |
| Jul 30, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | - | 305 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 470 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 7.28% | 7,193 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 1,204 |
| Jul 20, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -2.56% | 2,010 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 125 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 76 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 400 |
| Jul 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 2,600 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 200 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 2,100 |
| Jul 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 3,000 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 700 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,350 |
| Jun 29, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 2,301 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -3.21% | 2,050 |
| Jun 18, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 338 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,000 |
| Jun 15, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -5.70% | 300 |