Skip to main content
Bank al Etihad (ASE:ETHD)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.470
-0.030 (-1.20%)
At close: Dec 4, 2025

Bank al Etihad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.112.162.112.162.162.37%246,703
Oct 12, 20252.112.122.102.112.11-100,071
Oct 9, 20252.112.122.112.112.11-16,625
Oct 8, 20252.102.112.102.112.110.48%29,883
Oct 7, 20252.102.102.102.102.100.48%5,225
Oct 6, 20252.112.112.092.092.09-0.95%33,818
Oct 5, 20252.102.122.102.112.11-32,329
Oct 2, 20252.102.112.082.112.110.48%23,104
Oct 1, 20252.082.102.082.102.101.45%20,556
Sep 30, 20252.102.102.072.072.07-1.90%14,156
Sep 29, 20252.072.112.062.112.111.44%27,676
Sep 28, 20252.072.082.072.082.08-11,805
Sep 25, 20252.112.112.082.082.08-1.89%9,806
Sep 24, 20252.102.122.102.122.12-0.93%3,800
Sep 23, 20252.122.142.072.142.140.94%50,445
Sep 22, 20252.152.152.122.122.12-1.40%7,279
Sep 21, 20252.122.152.122.152.15-7,710
Sep 18, 20252.152.162.122.152.15-0.46%17,797
Sep 17, 20252.072.192.072.162.161.89%78,627
Sep 16, 20252.032.122.032.122.124.43%66,694
Sep 15, 20252.022.032.022.032.03-16,612
Sep 14, 20252.022.032.002.032.03-46,605
Sep 11, 20252.032.032.022.032.03-5,164
Sep 10, 20252.012.042.012.032.031.00%987
Sep 9, 20252.052.052.012.012.01-1.95%9,733
Sep 8, 20252.032.052.032.052.050.49%9,053
Sep 7, 20252.022.042.022.042.04-2,300
Sep 3, 20252.052.052.012.042.04-0.49%13,240
Sep 2, 20252.022.062.022.052.050.49%26,245
Sep 1, 20252.032.042.002.042.04-18,233
Aug 31, 20252.022.042.012.042.040.49%16,010
Aug 28, 20252.022.032.002.032.031.00%8,450
Aug 27, 20252.012.022.002.012.01-0.50%5,599
Aug 26, 20252.002.021.992.022.021.51%8,944
Aug 25, 20252.032.031.991.991.99-2.45%93,784
Aug 24, 20252.032.042.032.042.04-15,722
Aug 21, 20252.052.052.042.042.04-0.49%16,450
Aug 20, 20252.042.052.042.052.05-3,100
Aug 19, 20252.062.062.052.052.05-26,804
Aug 18, 20252.042.062.042.052.05-5,311
Aug 17, 20252.052.052.042.052.05-0.49%5,688
Aug 14, 20252.062.072.052.062.06-9,488
Aug 13, 20252.052.062.052.062.06-15,134
Aug 12, 20252.032.062.002.062.060.49%58,812
Aug 11, 20252.062.062.022.052.05-0.49%45,067
Aug 10, 20252.062.072.022.062.060.49%51,132
Aug 7, 20252.042.062.042.052.051.49%44,685
Aug 6, 20252.032.032.002.022.02-0.98%38,471
Aug 5, 20252.072.072.042.042.04-1.45%17,325
Aug 4, 20252.092.102.062.072.07-1.43%11,528
Aug 3, 20252.112.142.082.102.10-2.33%28,437
Jul 31, 20252.052.152.052.152.152.38%32,211
Jul 30, 20252.172.172.072.102.10-3.23%27,313
Jul 29, 20252.032.172.022.172.176.90%89,790
Jul 28, 20252.032.042.012.032.031.00%32,575
Jul 27, 20252.002.012.002.012.011.01%24,275
Jul 24, 20251.992.001.981.991.99-45,935
Jul 23, 20251.972.001.971.991.99-11,668
Jul 22, 20251.961.991.961.991.990.51%31,884
Jul 21, 20251.971.981.951.981.98-26,655
Jul 20, 20252.012.011.971.981.98-1.00%15,651
Jul 17, 20251.962.001.952.002.001.01%25,609
Jul 16, 20252.042.041.961.981.98-1.98%40,456