Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 2.900
-0.010 (-0.34%)
At close: Jul 20, 2026
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | -0.34% | 4,586 |
| Jul 19, 2026 | 2.84 | 2.92 | 2.84 | 2.91 | 2.91 | 2.46% | 105,257 |
| Jul 16, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 2.53% | 12,169 |
| Jul 15, 2026 | 2.80 | 2.83 | 2.77 | 2.77 | 2.77 | -2.12% | 9,764 |
| Jul 14, 2026 | 2.75 | 2.83 | 2.73 | 2.83 | 2.83 | 2.17% | 41,475 |
| Jul 13, 2026 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -1.77% | 15,628 |
| Jul 12, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | -0.70% | 8,782 |
| Jul 9, 2026 | 2.85 | 2.87 | 2.80 | 2.84 | 2.84 | -0.70% | 47,718 |
| Jul 8, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 21,098 |
| Jul 7, 2026 | 2.89 | 2.90 | 2.86 | 2.90 | 2.90 | - | 21,515 |
| Jul 6, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.35% | 59,022 |
| Jul 5, 2026 | 2.88 | 2.90 | 2.86 | 2.89 | 2.89 | - | 4,865 |
| Jul 2, 2026 | 2.90 | 2.91 | 2.89 | 2.89 | 2.89 | -1.03% | 9,882 |
| Jul 1, 2026 | 2.90 | 2.93 | 2.89 | 2.92 | 2.92 | 0.34% | 28,313 |
| Jun 30, 2026 | 2.90 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 16,173 |
| Jun 29, 2026 | 2.90 | 2.97 | 2.90 | 2.92 | 2.92 | - | 11,587 |
| Jun 28, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -2.99% | 25,177 |
| Jun 25, 2026 | 2.96 | 3.01 | 2.93 | 3.01 | 3.01 | 3.08% | 8,637 |
| Jun 24, 2026 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.02% | 19,150 |
| Jun 23, 2026 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -2.01% | 20,925 |
| Jun 22, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -1.82% | 5,309 |
| Jun 21, 2026 | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | -2.37% | 32,805 |
| Jun 18, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.46% | 16,377 |
| Jun 17, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.58% | 13,080 |
| Jun 15, 2026 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.29% | 10,254 |
| Jun 14, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 2.08% | 69,590 |
| Jun 11, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | - | 25,715 |
| Jun 10, 2026 | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | 0.90% | 18,723 |
| Jun 9, 2026 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.30% | 1,500 |
| Jun 8, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -0.59% | 30,305 |
| Jun 7, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.60% | 6,263 |
| Jun 4, 2026 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | - | 19,051 |
| Jun 3, 2026 | 3.09 | 3.11 | 3.04 | 3.11 | 3.11 | 2.45% | 19,635 |
| Jun 2, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.51% | 3,374 |
| Jun 1, 2026 | 3.07 | 3.09 | 3.03 | 3.09 | 3.08 | 0.91% | 33,781 |
| May 31, 2026 | 3.06 | 3.07 | 2.99 | 3.06 | 3.06 | -0.30% | 256,011 |
| May 24, 2026 | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | 0.92% | 25,562 |
| May 21, 2026 | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | 0.93% | 6,911 |
| May 18, 2026 | 3.01 | 3.03 | 2.97 | 3.01 | 3.01 | 0.31% | 13,778 |
| May 14, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | - | 26,230 |
| May 13, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.92% | 8,704 |
| May 12, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | - | 8,545 |
| May 11, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.91% | 33,576 |
| May 10, 2026 | 3.03 | 3.10 | 3.03 | 3.06 | 3.06 | - | 11,985 |
| May 7, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.61% | 47,915 |
| May 6, 2026 | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | 2.19% | 83,559 |
| May 5, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | 0.31% | 55,104 |
| May 4, 2026 | 2.87 | 3.01 | 2.87 | 2.96 | 2.96 | 3.24% | 82,870 |
| May 3, 2026 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | -0.32% | 16,614 |
| Apr 29, 2026 | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | 5.08% | 29,802 |