Skip to main content
Bank al Etihad (ASE:ETHD)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.740
+0.030 (1.11%)
At close: Mar 5, 2026

Bank al Etihad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.722.742.712.742.741.11%45,773
Mar 4, 20262.742.742.712.712.71-34,544
Mar 3, 20262.722.722.702.712.71-0.37%62,909
Mar 2, 20262.722.732.702.722.720.37%28,837
Mar 1, 20262.702.712.662.712.71-0.73%11,605
Feb 26, 20262.732.762.732.732.73-0.73%11,952
Feb 25, 20262.742.762.742.752.750.36%20,266
Feb 24, 20262.762.802.702.742.74-38,993
Feb 23, 20262.742.742.732.742.74-0.72%3,771
Feb 22, 20262.702.762.702.762.761.47%63,024
Feb 19, 20262.732.732.702.722.720.37%16,371
Feb 18, 20262.712.712.662.712.71-78,508
Feb 17, 20262.742.742.712.712.71-1.45%3,402
Feb 16, 20262.712.752.712.752.752.61%11,368
Feb 15, 20262.732.732.682.682.68-0.74%8,702
Feb 12, 20262.722.732.702.702.70-0.37%15,765
Feb 11, 20262.702.732.702.712.71-5,005
Feb 10, 20262.722.722.712.712.71-0.37%23,958
Feb 9, 20262.752.752.722.722.72-1.09%6,277
Feb 8, 20262.752.752.742.752.75-15,983
Feb 5, 20262.762.762.752.752.75-2,719
Feb 4, 20262.762.762.712.752.75-0.72%65,726
Feb 3, 20262.772.782.752.772.77-0.72%25,282
Feb 2, 20262.742.812.742.792.79-35,767
Feb 1, 20262.802.832.772.792.79-0.71%18,673
Jan 29, 20262.822.822.802.812.81-0.35%15,539
Jan 28, 20262.822.832.822.822.82-16,027
Jan 27, 20262.822.822.782.822.82-120,025
Jan 26, 20262.802.842.802.822.82-6,872
Jan 25, 20262.802.822.792.822.82-1.05%17,000
Jan 22, 20262.772.852.772.852.854.78%71,805
Jan 21, 20262.742.752.722.722.72-0.73%25,395
Jan 20, 20262.742.742.702.742.741.48%31,730
Jan 19, 20262.702.732.702.702.70-36,251
Jan 18, 20262.772.782.682.702.70-19,832
Jan 15, 20262.702.742.682.702.70-16,570
Jan 14, 20262.702.722.702.702.70-39,378
Jan 13, 20262.752.752.702.702.700.37%7,840
Jan 12, 20262.772.772.692.692.69-2.18%41,660
Jan 11, 20262.842.842.752.752.75-1.79%26,513
Jan 8, 20262.792.802.712.802.800.36%42,727
Jan 7, 20262.862.862.792.792.79-2.79%37,129
Jan 6, 20262.852.882.782.872.870.35%46,075
Jan 5, 20262.972.982.852.862.86-3.70%61,641
Jan 4, 20262.972.972.942.972.97-6,174
Dec 31, 20253.013.022.962.972.97-1.66%11,056
Dec 30, 20253.103.113.023.023.02-2.27%233,419
Dec 29, 20252.983.152.983.093.093.00%970,386
Dec 28, 20252.813.002.813.003.006.76%49,144
Dec 24, 20252.802.812.792.812.810.36%27,945
Dec 23, 20252.672.822.672.802.804.87%54,187
Dec 22, 20252.592.672.592.672.673.49%28,690
Dec 21, 20252.512.652.512.582.583.20%443,808
Dec 18, 20252.502.502.482.502.500.40%13,755
Dec 17, 20252.482.502.482.492.49-0.40%1,214
Dec 16, 20252.482.502.472.502.50-0.40%2,737
Dec 15, 20252.472.512.472.512.510.40%1,032
Dec 14, 20252.492.502.492.502.500.40%253,910
Dec 11, 20252.482.512.482.492.49-0.40%20,508
Dec 10, 20252.492.502.492.502.500.40%19,776
Dec 9, 20252.472.502.462.492.490.81%62,300
Dec 8, 20252.472.492.472.472.47-6,865
Dec 7, 20252.472.472.462.472.47-14,380
Dec 4, 20252.472.492.442.472.47-1.20%150,832
Dec 3, 20252.472.502.472.502.501.21%29,989
Dec 2, 20252.482.482.452.472.47-0.40%4,521
Dec 1, 20252.482.482.472.482.48-15,185
Nov 30, 20252.482.482.442.482.480.40%10,818
Nov 27, 20252.482.482.452.472.47-8,782
Nov 26, 20252.482.482.452.472.47-0.80%9,769
Nov 25, 20252.492.502.492.492.49-28,700
Nov 24, 20252.472.492.462.492.490.40%81,692
Nov 23, 20252.462.482.442.482.481.22%35,088
Nov 19, 20252.432.452.432.452.450.41%8,568
Nov 18, 20252.442.442.422.442.44-40,003
Nov 17, 20252.442.462.422.442.44-0.41%47,334
Nov 16, 20252.472.472.442.452.45-0.41%7,055
Nov 13, 20252.462.462.432.462.46-0.81%6,245
Nov 12, 20252.502.502.462.482.48-1.20%21,999
Nov 11, 20252.502.542.452.512.512.03%164,964
Nov 10, 20252.452.492.452.462.460.82%45,619
Nov 9, 20252.402.442.402.442.441.67%46,324
Nov 6, 20252.402.412.402.402.40-21,327
Nov 5, 20252.402.402.382.402.40-10,921
Nov 4, 20252.402.402.372.402.40-18,957
Nov 3, 20252.402.402.372.402.40-84,976
Nov 2, 20252.402.412.372.402.40-89,245
Oct 30, 20252.392.412.352.402.40-94,018
Oct 29, 20252.332.402.332.402.402.56%118,365
Oct 28, 20252.322.352.312.342.340.86%32,143
Oct 27, 20252.342.352.322.322.32-0.85%25,756
Oct 26, 20252.322.342.302.342.341.74%79,055
Oct 23, 20252.292.312.272.302.30-97,950
Oct 22, 20252.302.302.282.302.30-59,648
Oct 21, 20252.352.352.292.302.30-2.13%62,795
Oct 20, 20252.402.422.312.352.35-2.08%52,130
Oct 19, 20252.402.452.382.402.40-269,862
Oct 16, 20252.382.422.332.402.402.13%151,549
Oct 15, 20252.182.352.182.352.357.31%329,687
Oct 14, 20252.132.192.132.192.191.39%160,494