Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 2.040
-0.010 (-0.49%)
At close: Aug 21, 2025
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 16,450 |
| Aug 20, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 3,100 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | 26,804 |
| Aug 18, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | - | 5,311 |
| Aug 17, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | -0.49% | 5,688 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 9,488 |
| Aug 13, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | - | 15,134 |
| Aug 12, 2025 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | 0.49% | 58,812 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.49% | 45,067 |
| Aug 10, 2025 | 2.06 | 2.07 | 2.02 | 2.06 | 2.06 | 0.49% | 51,132 |
| Aug 7, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | 1.49% | 44,685 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.98% | 38,471 |
| Aug 5, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 17,325 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.06 | 2.07 | 2.07 | -1.43% | 11,528 |
| Aug 3, 2025 | 2.11 | 2.14 | 2.08 | 2.10 | 2.10 | -2.33% | 28,437 |
| Jul 31, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 2.38% | 32,211 |
| Jul 30, 2025 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -3.23% | 27,313 |
| Jul 29, 2025 | 2.03 | 2.17 | 2.02 | 2.17 | 2.17 | 6.90% | 89,790 |
| Jul 28, 2025 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 32,575 |
| Jul 27, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.01% | 24,275 |
| Jul 24, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 45,935 |
| Jul 23, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | - | 11,668 |
| Jul 22, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 31,884 |
| Jul 21, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | - | 26,655 |
| Jul 20, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 15,651 |
| Jul 17, 2025 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 25,609 |
| Jul 16, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -1.98% | 40,456 |
| Jul 15, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | - | 37,616 |
| Jul 14, 2025 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | - | 26,176 |
| Jul 13, 2025 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 2.02% | 172,351 |
| Jul 10, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 83,932 |
| Jul 9, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 91,919 |
| Jul 8, 2025 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 2.66% | 70,168 |
| Jul 7, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 62,897 |
| Jul 6, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 73,079 |
| Jul 3, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 9,869 |
| Jul 2, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 27,420 |
| Jul 1, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 12,808 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 68,102 |
| Jun 29, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 61,547 |
| Jun 24, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 3,606 |
| Jun 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,050 |
| Jun 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 16,435 |
| Jun 19, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 35,833 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 2,525 |
| Jun 17, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 20,025 |
| Jun 16, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 32,889 |
| Jun 15, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.67% | 206,364 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 3,371 |
| Jun 11, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 20,900 |