Bank al Etihad (ASE:ETHD)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.110
+0.010 (0.48%)
At close: Oct 8, 2025

Bank al Etihad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.102.112.102.112.110.48%29,883
Oct 7, 20252.102.102.102.102.100.48%5,225
Oct 6, 20252.112.112.092.092.09-0.95%33,818
Oct 5, 20252.102.122.102.112.11-32,329
Oct 2, 20252.102.112.082.112.110.48%23,104
Oct 1, 20252.082.102.082.102.101.45%20,556
Sep 30, 20252.102.102.072.072.07-1.90%14,156
Sep 29, 20252.072.112.062.112.111.44%27,676
Sep 28, 20252.072.082.072.082.08-11,805
Sep 25, 20252.112.112.082.082.08-1.89%9,806
Sep 24, 20252.102.122.102.122.12-0.93%3,800
Sep 23, 20252.122.142.072.142.140.94%50,445
Sep 22, 20252.152.152.122.122.12-1.40%7,279
Sep 21, 20252.122.152.122.152.15-7,710
Sep 18, 20252.152.162.122.152.15-0.46%17,797
Sep 17, 20252.072.192.072.162.161.89%78,627
Sep 16, 20252.032.122.032.122.124.43%66,694
Sep 15, 20252.022.032.022.032.03-16,612
Sep 14, 20252.022.032.002.032.03-46,605
Sep 11, 20252.032.032.022.032.03-5,164
Sep 10, 20252.012.042.012.032.031.00%987
Sep 9, 20252.052.052.012.012.01-1.95%9,733
Sep 8, 20252.032.052.032.052.050.49%9,053
Sep 7, 20252.022.042.022.042.04-2,300
Sep 3, 20252.052.052.012.042.04-0.49%13,240
Sep 2, 20252.022.062.022.052.050.49%26,245
Sep 1, 20252.032.042.002.042.04-18,233
Aug 31, 20252.022.042.012.042.040.49%16,010
Aug 28, 20252.022.032.002.032.031.00%8,450
Aug 27, 20252.012.022.002.012.01-0.50%5,599
Aug 26, 20252.002.021.992.022.021.51%8,944
Aug 25, 20252.032.031.991.991.99-2.45%93,784
Aug 24, 20252.032.042.032.042.04-15,722
Aug 21, 20252.052.052.042.042.04-0.49%16,450
Aug 20, 20252.042.052.042.052.05-3,100
Aug 19, 20252.062.062.052.052.05-26,804
Aug 18, 20252.042.062.042.052.05-5,311
Aug 17, 20252.052.052.042.052.05-0.49%5,688
Aug 14, 20252.062.072.052.062.06-9,488
Aug 13, 20252.052.062.052.062.06-15,134
Aug 12, 20252.032.062.002.062.060.49%58,812
Aug 11, 20252.062.062.022.052.05-0.49%45,067
Aug 10, 20252.062.072.022.062.060.49%51,132
Aug 7, 20252.042.062.042.052.051.49%44,685
Aug 6, 20252.032.032.002.022.02-0.98%38,471
Aug 5, 20252.072.072.042.042.04-1.45%17,325
Aug 4, 20252.092.102.062.072.07-1.43%11,528
Aug 3, 20252.112.142.082.102.10-2.33%28,437
Jul 31, 20252.052.152.052.152.152.38%32,211
Jul 30, 20252.172.172.072.102.10-3.23%27,313