Invest Bank (ASE:INVB)
Jordan
· Delayed Price · Currency is JOD 1.800
+0.060 (3.45%)
At close: Jun 24, 2025
Invest Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 3.45% | 58,649 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 34,289 |
| Jun 22, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 1,700 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.70% | 26,400 |
| Jun 18, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 3,987 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 6,500 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 3,420 |
| Jun 15, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -2.27% | 2,680 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 3,156 |
| Jun 11, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 7,965 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 7,235 |
| Jun 3, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 27,840 |
| Jun 2, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.22% | 5,746 |
| Jun 1, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 11,251 |
| May 29, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.22% | 10,000 |
| May 27, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 22,764 |
| May 26, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 21,075 |
| May 22, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 8,523 |
| May 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 3,110 |
| May 20, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -4.19% | 21,120 |
| May 19, 2025 | 1.91 | 1.91 | 1.83 | 1.91 | 1.91 | 7.30% | 121,854 |
| May 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | 40,901 |
| May 15, 2025 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 5.73% | 97,797 |
| May 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 25 |
| May 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 9,250 |
| May 11, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 30,000 |
| May 8, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 4,500 |
| May 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,488 |
| May 6, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 1,375 |
| May 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 75 |
| May 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 1,000 |
| Apr 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 200 |
| Apr 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | - | 6,081 |
| Apr 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | - | 3,260 |
| Apr 20, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.49 | - | 116 |
| Apr 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | - | 19,100 |
| Apr 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | - | 6,100 |
| Apr 14, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.49 | 0.63% | 20,730 |
| Apr 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | - | 100 |
| Apr 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | -0.63% | 21,000 |
| Apr 7, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.49 | - | 34,110 |
| Apr 6, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.49 | - | 100 |
| Apr 3, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.49 | - | 150 |
| Mar 26, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.49 | 4.61% | 100 |
| Mar 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.42 | -3.80% | 2,005 |
| Mar 24, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.48 | 1.94% | 1,575 |
| Mar 23, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.45 | 1.97% | 6,347 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.42 | -0.65% | 2,856 |
| Mar 19, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.43 | -2.55% | 706 |
| Mar 12, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.47 | 0.64% | 2,480 |
| Mar 11, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.46 | -0.64% | 1,744 |
| Mar 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | 3,500 |
| Mar 9, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.47 | - | 7,000 |
| Mar 6, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.47 | - | 4,750 |
| Mar 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | 4,009 |
| Mar 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | -1.88% | 10,000 |
| Feb 27, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.50 | - | 85 |
| Feb 26, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.50 | -2.44% | 4,905 |
| Feb 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.54 | - | 500 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.54 | -1.20% | 4,214 |
| Feb 19, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.56 | 1.22% | 13,106 |
| Feb 18, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.54 | 2.50% | 30,717 |
| Feb 16, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.50 | - | 5,350 |
| Feb 13, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.50 | -1.84% | 405 |
| Feb 12, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.53 | 1.87% | 25,601 |
| Feb 11, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.50 | 0.63% | 20,600 |
| Feb 10, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.49 | - | 22,983 |
| Feb 9, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.49 | 0.63% | 1,402 |
| Feb 6, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.48 | - | 8,015 |
| Feb 5, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.48 | 0.64% | 7,337 |
| Feb 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | 3,265 |
| Feb 2, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.47 | 1.95% | 14,000 |
| Jan 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.44 | -2.53% | 385 |
| Jan 27, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.48 | 3.95% | 747,897 |
| Jan 26, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.42 | -1.30% | 197,000 |
| Jan 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.44 | 0.65% | 2,350 |
| Jan 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.43 | -3.16% | 14,208 |
| Jan 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | -0.63% | 3,000 |
| Jan 19, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.49 | 3.25% | 7,950 |
| Jan 16, 2025 | 1.54 | 1.58 | 1.54 | 1.54 | 1.44 | - | 5,592 |
| Jan 15, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.44 | -1.28% | 2,310 |
| Jan 14, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.46 | -1.89% | 2,366 |
| Jan 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | 3.92% | 250 |
| Jan 12, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.43 | 2.00% | 30,040 |
| Jan 9, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.41 | 3.45% | 1,033 |
| Jan 8, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.36 | -2.68% | 1,909 |
| Jan 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.40 | -0.67% | 14,183 |