Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 3.430
-0.050 (-1.44%)
At close: Oct 22, 2026
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -1.44% | 44,359 |
| Oct 21, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.42% | 6,818 |
| Oct 20, 2026 | 3.52 | 3.53 | 3.47 | 3.53 | 3.53 | 0.28% | 18,774 |
| Oct 19, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 22,514 |
| Oct 18, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 3,569 |
| Oct 15, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 48,514 |
| Oct 14, 2026 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | 0.86% | 12,668 |
| Oct 13, 2026 | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | 2.05% | 22,735 |
| Oct 12, 2026 | 3.40 | 3.41 | 3.37 | 3.41 | 3.41 | 0.29% | 19,757 |
| Oct 11, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 175,107 |
| Oct 8, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | 16,418 |
| Oct 7, 2026 | 3.49 | 3.49 | 3.47 | 3.48 | 3.48 | -0.57% | 31,073 |
| Oct 6, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 5,407 |
| Oct 5, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 0.29% | 2,187 |
| Oct 4, 2026 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | -0.57% | 7,781 |
| Oct 1, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -0.57% | 17,874 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | 0.86% | 6,127 |
| Sep 29, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 83,263 |
| Sep 28, 2026 | 3.60 | 3.65 | 3.48 | 3.48 | 3.48 | -3.33% | 59,424 |
| Sep 27, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 7.46% | 167,791 |
| Sep 24, 2026 | 3.13 | 3.35 | 3.13 | 3.35 | 3.35 | 7.37% | 92,805 |
| Sep 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 10,893 |
| Sep 22, 2026 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | - | 7,813 |
| Sep 21, 2026 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | - | 49,993 |
| Sep 20, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 46,263 |
| Sep 17, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 12,807 |
| Sep 16, 2026 | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.33% | 21,120 |
| Sep 15, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.99% | 40,055 |
| Sep 14, 2026 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | 0.33% | 9,460 |
| Sep 13, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.98% | 27,190 |
| Sep 10, 2026 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 0.33% | 55,883 |
| Sep 9, 2026 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -0.65% | 12,747 |
| Sep 8, 2026 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.33% | 10,056 |
| Sep 7, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 3,080 |
| Sep 6, 2026 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 12,303 |
| Sep 3, 2026 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | - | 26,100 |
| Sep 2, 2026 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | 2.99% | 137,495 |
| Sep 1, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 13,218 |
| Aug 31, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 5,620 |
| Aug 30, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | 0.67% | 9,008 |
| Aug 27, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.64% | 21,195 |
| Aug 26, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | - | 8,386 |
| Aug 24, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 10,050 |
| Aug 23, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 17,538 |
| Aug 20, 2026 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 13,853 |
| Aug 19, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | -0.98% | 10,625 |
| Aug 18, 2026 | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.65% | 15,811 |
| Aug 17, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 2.33% | 25,162 |
| Aug 16, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 3,022 |
| Aug 13, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 1,633 |