Skip to main content
Bank al Etihad (ASE:ETHD)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.950
+0.030 (1.03%)
At close: Apr 28, 2026

Bank al Etihad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.942.952.902.952.951.03%17,789
Apr 27, 20262.892.922.892.922.921.39%83,342
Apr 26, 20262.822.882.822.882.88-1.03%239
Apr 22, 20262.912.922.892.912.810.34%38,004
Apr 21, 20262.902.922.902.902.80-43,318
Apr 20, 20262.902.902.892.902.800.35%14,563
Apr 19, 20262.912.912.872.892.79-0.34%18,943
Apr 16, 20262.912.922.852.902.80-8,561
Apr 15, 20262.902.902.902.902.800.69%4,686
Apr 14, 20262.882.902.882.882.78-5,669
Apr 13, 20262.872.882.872.882.780.35%7,292
Apr 12, 20262.832.872.832.872.770.70%62
Apr 9, 20262.892.892.852.852.75-0.35%14,547
Apr 8, 20262.902.922.862.862.76-1.38%38,860
Apr 7, 20262.892.902.882.902.800.35%32,210
Apr 6, 20262.902.902.872.892.79-0.34%32,377
Apr 5, 20262.842.942.842.902.802.11%57,525
Apr 2, 20262.812.852.812.842.740.35%33,405
Apr 1, 20262.802.832.802.832.730.71%80,855
Mar 31, 20262.812.812.802.812.710.36%10,175
Mar 30, 20262.792.802.792.802.700.36%10,211
Mar 29, 20262.792.802.792.792.69-2,138
Mar 26, 20262.792.812.702.792.690.72%130,907
Mar 25, 20262.772.792.762.772.67-16,195
Mar 24, 20262.762.772.742.772.67-0.36%18,329
Mar 19, 20262.782.792.782.782.68-20,583
Mar 18, 20262.782.782.762.782.68-5,770
Mar 17, 20262.792.792.752.782.68-24,077
Mar 16, 20262.802.802.752.782.68-0.36%64,538
Mar 15, 20262.802.802.782.792.69-23,388
Mar 12, 20262.782.792.782.792.690.36%2,100
Mar 11, 20262.752.792.752.782.681.83%40,210
Mar 10, 20262.742.772.732.732.64-30,779
Mar 9, 20262.722.732.712.732.640.37%41,529
Mar 8, 20262.722.722.702.722.63-0.73%107,954
Mar 5, 20262.722.742.712.742.651.11%45,773
Mar 4, 20262.742.742.712.712.62-34,544
Mar 3, 20262.722.722.702.712.62-0.37%62,909
Mar 2, 20262.722.732.702.722.630.37%28,837
Mar 1, 20262.702.712.662.712.62-0.73%11,605
Feb 26, 20262.732.762.732.732.64-0.73%11,952
Feb 25, 20262.742.762.742.752.660.36%20,266
Feb 24, 20262.762.802.702.742.65-38,993
Feb 23, 20262.742.742.732.742.65-0.72%3,771
Feb 22, 20262.702.762.702.762.671.47%63,024
Feb 19, 20262.732.732.702.722.630.37%16,371
Feb 18, 20262.712.712.662.712.62-78,508
Feb 17, 20262.742.742.712.712.62-1.45%3,402
Feb 16, 20262.712.752.712.752.662.61%11,368
Feb 15, 20262.732.732.682.682.59-0.74%8,702
Feb 12, 20262.722.732.702.702.61-0.37%15,765
Feb 11, 20262.702.732.702.712.62-5,005
Feb 10, 20262.722.722.712.712.62-0.37%23,958
Feb 9, 20262.752.752.722.722.63-1.09%6,277
Feb 8, 20262.752.752.742.752.66-15,983
Feb 5, 20262.762.762.752.752.66-2,719
Feb 4, 20262.762.762.712.752.66-0.72%65,726
Feb 3, 20262.772.782.752.772.67-0.72%25,282
Feb 2, 20262.742.812.742.792.69-35,767
Feb 1, 20262.802.832.772.792.69-0.71%18,673
Jan 29, 20262.822.822.802.812.71-0.35%15,539
Jan 28, 20262.822.832.822.822.72-16,027
Jan 27, 20262.822.822.782.822.72-120,025
Jan 26, 20262.802.842.802.822.72-6,872
Jan 25, 20262.802.822.792.822.72-1.05%17,000
Jan 22, 20262.772.852.772.852.754.78%71,805
Jan 21, 20262.742.752.722.722.63-0.73%25,395
Jan 20, 20262.742.742.702.742.651.48%31,730
Jan 19, 20262.702.732.702.702.61-36,251
Jan 18, 20262.772.782.682.702.61-19,832
Jan 15, 20262.702.742.682.702.61-16,570
Jan 14, 20262.702.722.702.702.61-39,378
Jan 13, 20262.752.752.702.702.610.37%7,840
Jan 12, 20262.772.772.692.692.60-2.18%41,660
Jan 11, 20262.842.842.752.752.66-1.79%26,513
Jan 8, 20262.792.802.712.802.700.36%42,727
Jan 7, 20262.862.862.792.792.69-2.79%37,129
Jan 6, 20262.852.882.782.872.770.35%46,075
Jan 5, 20262.972.982.852.862.76-3.70%61,641
Jan 4, 20262.972.972.942.972.87-6,174
Dec 31, 20253.013.022.962.972.87-1.66%11,056
Dec 30, 20253.103.113.023.022.92-2.27%233,419
Dec 29, 20252.983.152.983.092.983.00%970,386
Dec 28, 20252.813.002.813.002.906.76%49,144
Dec 24, 20252.802.812.792.812.710.36%27,945
Dec 23, 20252.672.822.672.802.704.87%54,187
Dec 22, 20252.592.672.592.672.583.49%28,690
Dec 21, 20252.512.652.512.582.493.20%443,808
Dec 18, 20252.502.502.482.502.410.40%13,755
Dec 17, 20252.482.502.482.492.40-0.40%1,214
Dec 16, 20252.482.502.472.502.41-0.40%2,737
Dec 15, 20252.472.512.472.512.420.40%1,032
Dec 14, 20252.492.502.492.502.410.40%253,910
Dec 11, 20252.482.512.482.492.40-0.40%20,508
Dec 10, 20252.492.502.492.502.410.40%19,776
Dec 9, 20252.472.502.462.492.400.81%62,300
Dec 8, 20252.472.492.472.472.39-6,865
Dec 7, 20252.472.472.462.472.39-14,380
Dec 4, 20252.472.492.442.472.39-1.20%150,832
Dec 3, 20252.472.502.472.502.411.21%29,989