0J1B.L - Grupo Aval Acciones y Valores S.A.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 100 |
| 30 May 2023 | 2.1200 | 2.1700 | 2.1120 | 2.1700 | 2.1700 | 2,416 |
| 30 May 2023 | 0.014457 Dividend | |||||
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1,000 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 2.1988 | 2.1988 | 2.1988 | 2.1988 | 2.1988 | 1,200 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 2.3280 | 2.3300 | 2.3280 | 2.3300 | 2.3300 | 300 |
| 17 May 2023 | 2.3320 | 2.3361 | 2.3320 | 2.3361 | 2.3361 | 530 |
| 16 May 2023 | 2.4452 | 2.4452 | 2.4452 | 2.4452 | 2.4452 | 100 |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | 2.3850 | 2.3850 | 2.3807 | 2.3807 | 2.3807 | 400 |
| 10 May 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,380 |
| 09 May 2023 | 2.4320 | 2.4332 | 2.4314 | 2.4332 | 2.4332 | 1,050 |
| 05 May 2023 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 700 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.012334 Dividend | |||||
| 27 Apr 2023 | 2.4780 | 2.4780 | 2.4601 | 2.4601 | 2.4478 | 1,219 |
| 26 Apr 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5671 | 250 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 2.5500 | 2.5516 | 2.5500 | 2.5501 | 2.5373 | 1,300 |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 2.6480 | 2.6650 | 2.6100 | 2.6580 | 2.6447 | 8,716 |
| 13 Apr 2023 | 2.5420 | 2.5440 | 2.5405 | 2.5405 | 2.5278 | 4,000 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3476 | 400 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4079 | 231 |
| 31 Mar 2023 | 2.3380 | 2.3386 | 2.3380 | 2.3386 | 2.3269 | 500 |
| 30 Mar 2023 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3163 | 700 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 2.1680 | 2.1700 | 2.1620 | 2.1620 | 2.1512 | 900 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1422 | 400 |
| 20 Mar 2023 | 2.0680 | 2.0680 | 2.0211 | 2.0211 | 2.0110 | 1,199 |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 2.1100 | 2.1680 | 2.1100 | 2.1680 | 2.1571 | 1,268 |
| 15 Mar 2023 | 2.2150 | 2.2150 | 2.1180 | 2.1190 | 2.1084 | 906 |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 2.3900 | 2.4211 | 2.3500 | 2.3524 | 2.3406 | 4,199 |
| 08 Mar 2023 | 2.3707 | 2.3860 | 2.3707 | 2.3780 | 2.3661 | 570 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3780 | 1 |
| 03 Mar 2023 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3482 | 306 |
| 02 Mar 2023 | 2.2886 | 2.2886 | 2.2886 | 2.2886 | 2.2771 | 100 |
| 01 Mar 2023 | 2.2800 | 2.2990 | 2.2700 | 2.2950 | 2.2835 | 1,818 |
| 28 Feb 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3332 | 300 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 2.2631 | 2.2750 | 2.2631 | 2.2750 | 2.2636 | 750 |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 2.3950 | 2.4000 | 2.3399 | 2.3399 | 2.3282 | 1,304 |
| 14 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3880 | 50 |
| 13 Feb 2023 | 2.3980 | 2.3980 | 2.3750 | 2.3750 | 2.3631 | 500 |
| 10 Feb 2023 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4059 | 250 |
| 09 Feb 2023 | 2.4150 | 2.4300 | 2.4150 | 2.4300 | 2.4178 | 3,451 |
| 08 Feb 2023 | 2.4380 | 2.4382 | 2.3950 | 2.3950 | 2.3830 | 800 |
| 07 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4079 | 300 |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3661 | 500 |
| 02 Feb 2023 | 2.4760 | 2.4760 | 2.4600 | 2.4600 | 2.4477 | 1,001 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 2.4270 | 2.4270 | 2.4240 | 2.4240 | 2.4118 | 418 |
| 30 Jan 2023 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4825 | 1,000 |
| 27 Jan 2023 | 2.5390 | 2.5390 | 2.5000 | 2.5036 | 2.4910 | 2,300 |
| 26 Jan 2023 | 2.5093 | 2.5099 | 2.5093 | 2.5099 | 2.4973 | 500 |
| 25 Jan 2023 | 2.5150 | 2.5150 | 2.5101 | 2.5101 | 2.4975 | 400 |
| 24 Jan 2023 | 2.5620 | 2.5624 | 2.5620 | 2.5624 | 2.5496 | 700 |
| 23 Jan 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5223 | 1,500 |
| 20 Jan 2023 | 2.3993 | 2.4364 | 2.3950 | 2.4364 | 2.4242 | 2,000 |
| 19 Jan 2023 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.3929 | 1,000 |
| 18 Jan 2023 | 2.4600 | 2.4700 | 2.4460 | 2.4650 | 2.4526 | 4,200 |
| 17 Jan 2023 | 2.5150 | 2.5300 | 2.4850 | 2.4900 | 2.4775 | 2,802 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 2.4580 | 2.4600 | 2.4580 | 2.4600 | 2.4477 | 15 |
| 12 Jan 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3780 | 792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.