Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 2.150
+0.050 (2.38%)
At close: Jul 31, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | - | 24,507 |
| Jun 3, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 15,002 |
| Jun 2, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 4,221 |
| Jun 1, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 1,552 |
| May 29, 2025 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 61,922 |
| May 28, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 7,720 |
| May 27, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 113,039 |
| May 26, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 42,381 |
| May 22, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 15,596 |
| May 21, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | - | 17,243 |
| May 20, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -7.18% | 32,546 |
| May 19, 2025 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | 1.04% | 152,368 |
| May 18, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 7.22% | 109,192 |
| May 15, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 130,550 |
| May 14, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 65,829 |