Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 2.480
+0.030 (1.22%)
At close: Nov 23, 2025
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.41% | 8,568 |
| Nov 18, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | - | 40,003 |
| Nov 17, 2025 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | -0.41% | 47,334 |
| Nov 16, 2025 | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -0.41% | 7,055 |
| Nov 13, 2025 | 2.46 | 2.46 | 2.43 | 2.46 | 2.46 | -0.81% | 6,245 |
| Nov 12, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -1.20% | 21,999 |
| Nov 11, 2025 | 2.50 | 2.54 | 2.45 | 2.51 | 2.51 | 2.03% | 164,964 |
| Nov 10, 2025 | 2.45 | 2.49 | 2.45 | 2.46 | 2.46 | 0.82% | 45,619 |
| Nov 9, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 46,324 |
| Nov 6, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | - | 21,327 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 10,921 |
| Nov 4, 2025 | 2.40 | 2.40 | 2.37 | 2.40 | 2.40 | - | 18,957 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.37 | 2.40 | 2.40 | - | 84,976 |
| Nov 2, 2025 | 2.40 | 2.41 | 2.37 | 2.40 | 2.40 | - | 89,245 |
| Oct 30, 2025 | 2.39 | 2.41 | 2.35 | 2.40 | 2.40 | - | 94,018 |
| Oct 29, 2025 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 2.56% | 118,365 |
| Oct 28, 2025 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | 0.86% | 32,143 |
| Oct 27, 2025 | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.85% | 25,756 |
| Oct 26, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 79,055 |
| Oct 23, 2025 | 2.29 | 2.31 | 2.27 | 2.30 | 2.30 | - | 97,950 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | - | 59,648 |
| Oct 21, 2025 | 2.35 | 2.35 | 2.29 | 2.30 | 2.30 | -2.13% | 62,795 |
| Oct 20, 2025 | 2.40 | 2.42 | 2.31 | 2.35 | 2.35 | -2.08% | 52,130 |
| Oct 19, 2025 | 2.40 | 2.45 | 2.38 | 2.40 | 2.40 | - | 269,862 |
| Oct 16, 2025 | 2.38 | 2.42 | 2.33 | 2.40 | 2.40 | 2.13% | 151,549 |
| Oct 15, 2025 | 2.18 | 2.35 | 2.18 | 2.35 | 2.35 | 7.31% | 329,687 |
| Oct 14, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 1.39% | 160,494 |
| Oct 13, 2025 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 2.37% | 246,703 |
| Oct 12, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | - | 100,071 |
| Oct 9, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | - | 16,625 |
| Oct 8, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 29,883 |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 5,225 |
| Oct 6, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 33,818 |
| Oct 5, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | - | 32,329 |
| Oct 2, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 0.48% | 23,104 |
| Oct 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.45% | 20,556 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.90% | 14,156 |
| Sep 29, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 1.44% | 27,676 |
| Sep 28, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | - | 11,805 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.89% | 9,806 |
| Sep 24, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 3,800 |
| Sep 23, 2025 | 2.12 | 2.14 | 2.07 | 2.14 | 2.14 | 0.94% | 50,445 |
| Sep 22, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 7,279 |
| Sep 21, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | - | 7,710 |
| Sep 18, 2025 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | -0.46% | 17,797 |
| Sep 17, 2025 | 2.07 | 2.19 | 2.07 | 2.16 | 2.16 | 1.89% | 78,627 |
| Sep 16, 2025 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 4.43% | 66,694 |
| Sep 15, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 16,612 |
| Sep 14, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | - | 46,605 |
| Sep 11, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 5,164 |