Grupo Aval Acciones y Valores S.A. (0J1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:56PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.4096 | 2.4096 | 2.4096 | 2.4096 | 2.4096 | 10 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.3520 | 2.3700 | 2.3520 | 2.3700 | 2.3700 | 300 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 2.4720 | 2.5000 | 2.4720 | 2.5000 | 2.5000 | 5 |
| 08 Apr 2024 | 2.4297 | 2.4400 | 2.4297 | 2.4400 | 2.4400 | 113 |
| 05 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,200 |
| 04 Apr 2024 | 2.3900 | 2.4009 | 2.3900 | 2.4009 | 2.4009 | 322 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.008181 Dividend | |||||
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.2352 | 2.2352 | 2.2250 | 2.2250 | 2.2250 | 235 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 200 |
| 14 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,500 |
| 13 Mar 2024 | 2.2900 | 2.2900 | 2.2524 | 2.2524 | 2.2524 | 489 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 2.5350 | 2.5350 | 2.5236 | 2.5236 | 2.5236 | 120 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 2.5300 | 2.5300 | 2.5150 | 2.5150 | 2.5150 | 961 |
| 04 Mar 2024 | 2.5250 | 2.5450 | 2.5250 | 2.5450 | 2.5450 | 221 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.5236 | 2.5236 | 2.5236 | 2.5236 | 2.5236 | 35 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.014721 Dividend | |||||
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 5 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.5600 | 2.5600 | 2.5450 | 2.5450 | 2.5450 | 575 |
| 15 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 570 |
| 12 Feb 2024 | 2.5350 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 2,320 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 2.5840 | 2.5900 | 2.5836 | 2.5900 | 2.5900 | 749 |
| 07 Feb 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 1 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 40 |
| 01 Feb 2024 | 2.5884 | 2.5884 | 2.5884 | 2.5884 | 2.5884 | 10 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.014721 Dividend | |||||
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 2.5568 | 2.5568 | 2.5568 | 2.5568 | 2.5568 | 5 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | 1 |
| 19 Jan 2024 | 2.6072 | 2.6400 | 2.6072 | 2.6400 | 2.6400 | 351 |
| 18 Jan 2024 | 2.6180 | 2.6180 | 2.6175 | 2.6175 | 2.6175 | 850 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 2.5650 | 2.5800 | 2.5650 | 2.5800 | 2.5800 | 168 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 2.4450 | 2.4489 | 2.4450 | 2.4489 | 2.4489 | 8 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.014721 Dividend | |||||
| 27 Dec 2023 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3033 | 1,779 |
| 22 Dec 2023 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.2904 | 400 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 2.2513 | 2.2513 | 2.2512 | 2.2512 | 2.2369 | 400 |
| 15 Dec 2023 | 2.1972 | 2.1995 | 2.1972 | 2.1995 | 2.1855 | 1,619 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 2.1337 | 2.1337 | 2.1337 | 2.1337 | 2.1201 | 203 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1314 | 2,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.