Grupo Aval Acciones y Valores S.A. (0J1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:54PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 2.1560 | 2.1580 | 2.1300 | 2.1300 | 2.1300 | 242 |
| 24 Jul 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 211 |
| 23 Jul 2024 | 2.1660 | 2.1660 | 2.1600 | 2.1600 | 2.1600 | 1,500 |
| 22 Jul 2024 | 2.1600 | 2.1650 | 2.1600 | 2.1600 | 2.1600 | 4,300 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 2.1690 | 2.1690 | 2.1680 | 2.1680 | 2.1680 | 300 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 2.1500 | 2.1520 | 2.1500 | 2.1520 | 2.1520 | 1,200 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 82 |
| 01 Jul 2024 | 0.007818 Dividend | |||||
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 2.1650 | 2.1693 | 2.1650 | 2.1693 | 2.1693 | 60 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 900 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 2.2250 | 2.2280 | 2.1600 | 2.1600 | 2.1600 | 2,305 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 100 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 0.008494 Dividend | |||||
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 2.5000 | 2.5000 | 2.4750 | 2.4750 | 2.4750 | 222 |
| 15 May 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 222 |
| 14 May 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 50 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 4 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 4 |
| 30 Apr 2024 | 0.008494 Dividend | |||||
| 29 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| *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.