Bank al Etihad (ASE:ETHD)
Jordan · Delayed Price · Currency is JOD 3.510
-0.020 (-0.57%)
At close: Oct 1, 2026
Bank al Etihad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -0.66% | 5,115 |
| Aug 11, 2026 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | - | 5,305 |
| Aug 10, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 2.36% | 10,061 |
| Aug 9, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 23,750 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 15,230 |
| Aug 5, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 42,463 |
| Aug 4, 2026 | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.66% | 13,026 |
| Aug 3, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -3.17% | 36,032 |
| Aug 2, 2026 | 3.17 | 3.17 | 3.08 | 3.15 | 3.15 | -1.56% | 36,404 |
| Jul 30, 2026 | 3.02 | 3.20 | 2.97 | 3.20 | 3.20 | 5.26% | 99,541 |
| Jul 29, 2026 | 2.98 | 3.09 | 2.98 | 3.04 | 3.04 | 2.01% | 33,974 |
| Jul 28, 2026 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | - | 26,115 |
| Jul 27, 2026 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 1.02% | 11,511 |
| Jul 26, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 2.43% | 14,241 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 4,093 |