Skip to main content
logo
Bank al Etihad (ASE:ETHD)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.400
+0.060 (2.56%)
At close: Oct 29, 2025

Bank al Etihad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.332.402.332.402.402.56%118,365
Oct 28, 20252.322.352.312.342.340.86%32,143
Oct 27, 20252.342.352.322.322.32-0.85%25,756
Oct 26, 20252.322.342.302.342.341.74%79,055
Oct 23, 20252.292.312.272.302.30-97,950
Oct 22, 20252.302.302.282.302.30-59,648
Oct 21, 20252.352.352.292.302.30-2.13%62,795
Oct 20, 20252.402.422.312.352.35-2.08%52,130
Oct 19, 20252.402.452.382.402.40-269,862
Oct 16, 20252.382.422.332.402.402.13%151,549
Oct 15, 20252.182.352.182.352.357.31%329,687
Oct 14, 20252.132.192.132.192.191.39%160,494
Oct 13, 20252.112.162.112.162.162.37%246,703
Oct 12, 20252.112.122.102.112.11-100,071
Oct 9, 20252.112.122.112.112.11-16,625
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