Skip to main content
Jordan National Shipping Lines Company (ASE:SHIP)
Jordan flag Jordan · Delayed Price · Currency is JOD
3.340
-0.040 (-1.18%)
At close: Dec 4, 2025

ASE:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.343.343.343.343.34-1.18%22
Dec 3, 20253.423.423.383.383.38-0.88%253
Dec 2, 20253.323.413.323.413.412.71%3,287
Dec 1, 20253.313.323.313.323.320.30%154
Nov 30, 20253.313.313.313.313.312.16%101
Nov 27, 20253.243.243.243.243.240.31%260
Nov 26, 20253.233.233.233.233.230.62%115
Nov 24, 20253.213.213.213.213.210.31%68
Nov 23, 20253.333.333.203.203.20-0.62%6,587
Nov 20, 20253.253.253.223.223.22-0.31%1,347
Nov 19, 20253.243.243.233.233.230.31%900
Nov 18, 20253.243.333.223.223.22-0.31%1,533
Nov 17, 20253.233.233.233.233.23-3.87%740
Nov 16, 20253.273.363.253.363.36-318
Nov 13, 20253.223.363.223.363.363.38%551
Nov 12, 20253.203.373.203.253.25-665
Nov 11, 20253.253.253.253.253.25-3.56%500
Nov 10, 20253.223.373.223.373.377.32%3,463
Nov 9, 20253.143.143.143.143.14-1.57%100
Nov 6, 20253.133.193.123.193.19-0.31%2,760
Nov 4, 20253.173.203.153.203.200.63%901
Nov 3, 20253.183.183.183.183.18-0.63%246
Nov 2, 20253.173.243.173.203.20-1,391
Oct 30, 20253.183.253.173.203.200.95%4,330
Oct 29, 20252.953.172.953.173.177.46%5,183
Oct 28, 20252.952.952.952.952.950.68%300
Oct 26, 20252.932.932.932.932.93-0.34%154
Oct 22, 20252.932.952.932.942.940.34%4,255
Oct 21, 20252.942.942.932.932.930.34%115
Oct 20, 20252.912.922.912.922.920.34%257
Oct 16, 20252.912.912.912.912.91-0.34%3,092
Oct 15, 20252.922.922.922.922.920.34%500
Oct 14, 20252.912.932.912.912.91-5,477
Oct 13, 20252.892.912.892.912.911.04%3,876
Oct 12, 20252.882.882.882.882.88-653
Oct 8, 20252.882.882.882.882.88-1,000
Oct 7, 20252.842.882.842.882.881.05%535
Oct 6, 20252.862.862.842.852.85-0.70%1,905
Oct 5, 20252.872.872.872.872.87-148
Oct 2, 20252.862.872.862.872.870.35%1,433
Sep 30, 20252.852.862.852.862.86-806
Sep 28, 20252.862.902.862.862.86-1.38%808
Sep 25, 20252.892.902.892.902.903.57%1,000
Sep 23, 20252.802.802.802.802.80-1.75%1,000
Sep 22, 20252.852.852.852.852.85-1.38%100
Sep 21, 20252.812.892.812.892.894.71%3,390
Sep 16, 20252.802.832.762.762.760.36%1,457
Sep 14, 20252.752.802.752.752.75-1.79%2,425
Sep 11, 20252.822.822.772.802.80-0.71%768
Sep 10, 20252.822.822.822.822.822.55%50
Sep 8, 20252.752.752.742.752.750.36%2,000
Sep 7, 20252.762.762.742.742.74-2,672
Sep 3, 20252.842.852.742.742.74-3.86%7,701
Sep 2, 20252.852.852.852.852.853.26%10
Sep 1, 20252.802.802.762.762.76-3.16%98
Aug 26, 20252.852.852.852.852.853.64%1
Aug 24, 20252.852.872.752.752.75-4.51%3,500
Aug 18, 20252.852.882.852.882.881.41%746
Aug 17, 20252.842.842.842.842.84-1,300
Aug 13, 20252.822.842.822.842.840.71%2,318
Aug 12, 20252.752.822.752.822.821.81%4,688
Aug 11, 20252.772.772.772.772.770.36%200
Aug 10, 20252.762.762.762.762.76-14
Aug 6, 20252.702.762.702.762.762.22%609
Aug 5, 20252.702.702.702.702.70-6
Aug 4, 20252.702.732.702.702.70-1.82%1,990
Aug 3, 20252.732.752.732.752.751.10%3,510
Jul 31, 20252.702.732.702.722.720.74%8,509
Jul 30, 20252.732.732.702.702.70-1.10%1,158
Jul 29, 20252.712.762.702.732.73-1.44%1,101
Jul 28, 20252.772.772.772.772.77-85
Jul 27, 20252.752.772.752.772.770.73%301
Jul 24, 20252.742.752.742.752.750.36%1,119
Jul 23, 20252.742.742.742.742.74-9
Jul 21, 20252.702.752.702.742.74-0.36%875
Jul 20, 20252.702.752.702.752.751.10%2,605
Jul 17, 20252.722.752.702.722.722.26%1,500
Jul 16, 20252.662.662.662.662.66-747
Jul 15, 20252.722.722.662.662.66-2.21%265
Jul 14, 20252.712.722.702.722.72-474
Jul 13, 20252.712.722.712.722.721.12%300
Jul 10, 20252.692.692.692.692.692.28%1
Jul 9, 20252.582.632.582.632.632.33%2,455
Jul 8, 20252.622.622.562.572.570.78%1,153
Jul 7, 20252.602.602.552.552.55-2,620
Jul 6, 20252.602.642.552.552.55-0.39%11,230
Jul 3, 20252.672.672.562.562.56-2.29%7,860
Jul 2, 20252.652.652.622.622.620.77%1,100
Jul 1, 20252.652.702.602.602.60-2.26%5,650
Jun 30, 20252.612.662.602.662.660.76%2,546
Jun 29, 20252.592.642.592.642.641.54%1,556
Jun 25, 20252.592.622.592.602.600.39%2,385
Jun 24, 20252.542.592.542.592.590.78%360
Jun 23, 20252.512.572.512.572.572.80%1,163
Jun 22, 20252.502.502.502.502.50-1,000
Jun 18, 20252.502.502.502.502.50-800
Jun 17, 20252.502.502.502.502.50-1.19%500
Jun 16, 20252.482.532.482.532.531.20%255
Jun 15, 20252.502.512.502.502.50-2.34%1,057
Jun 12, 20252.562.562.562.562.56-689