Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 3.010
+0.090 (3.08%)
At close: Jun 25, 2026
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 2.73 | 2.74 | 2.70 | 2.74 | 2.74 | 1.03% | 19,145 |
| Apr 27, 2026 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 1.39% | 89,697 |
| Apr 26, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.49% | 257 |
| Apr 22, 2026 | 2.70 | 2.71 | 2.69 | 2.70 | 2.61 | 0.34% | 40,901 |
| Apr 21, 2026 | 2.70 | 2.71 | 2.70 | 2.70 | 2.60 | - | 46,621 |
| Apr 20, 2026 | 2.70 | 2.70 | 2.69 | 2.70 | 2.60 | 0.35% | 15,673 |
| Apr 19, 2026 | 2.70 | 2.70 | 2.67 | 2.69 | 2.59 | -0.34% | 20,387 |
| Apr 16, 2026 | 2.70 | 2.71 | 2.65 | 2.70 | 2.60 | - | 9,213 |
| Apr 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | 0.69% | 5,043 |
| Apr 14, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.58 | - | 6,101 |
| Apr 13, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.58 | 0.35% | 7,848 |
| Apr 12, 2026 | 2.63 | 2.67 | 2.63 | 2.67 | 2.58 | 0.70% | 66 |
| Apr 9, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.56 | -0.35% | 15,656 |
| Apr 8, 2026 | 2.70 | 2.71 | 2.66 | 2.66 | 2.57 | -1.38% | 41,823 |
| Apr 7, 2026 | 2.69 | 2.70 | 2.68 | 2.70 | 2.60 | 0.35% | 34,666 |
| Apr 6, 2026 | 2.70 | 2.70 | 2.67 | 2.69 | 2.59 | -0.34% | 34,845 |
| Apr 5, 2026 | 2.64 | 2.73 | 2.64 | 2.70 | 2.60 | 2.11% | 61,911 |