Grupo Aval Acciones y Valores S.A. (0J1B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:28PM GMT. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 100 |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1710 | 2.1710 | 623 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 150 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | 2.3980 | 2.3999 | 2.3980 | 2.3999 | 2.3999 | 1,143 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | 100 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 2.3980 | 2.3999 | 2.2920 | 2.2920 | 2.2920 | 2,232 |
| 25 Oct 2023 | 2.2720 | 2.2720 | 2.2701 | 2.2701 | 2.2701 | 2,092 |
| 24 Oct 2023 | 2.2020 | 2.2320 | 2.2020 | 2.2320 | 2.2320 | 3,336 |
| 23 Oct 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 300 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 2.3895 | 2.3895 | 2.3895 | 2.3895 | 2.3895 | 8 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | 130 |
| 03 Oct 2023 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 800 |
| 02 Oct 2023 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | 35 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | 2.5093 | 2.5100 | 2.5093 | 2.5100 | 2.5100 | 2 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 20 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 13 |
| 12 Sept 2023 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2,228 |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 2.2380 | 2.2380 | 2.2350 | 2.2350 | 2.2350 | 202 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 330 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 30 |
| 30 Aug 2023 | 0.014457 Dividend | |||||
| 29 Aug 2023 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2425 | 10 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2157 | 1 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 2.4173 | 2.4173 | 2.4173 | 2.4173 | 2.4018 | 100 |
| 16 Aug 2023 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.3866 | 19 |
| 15 Aug 2023 | 2.4850 | 2.4850 | 2.4520 | 2.4520 | 2.4363 | 547 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 2.5873 | 2.6000 | 2.5873 | 2.6000 | 2.5833 | 9 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | 2.5596 | 2.5596 | 2.5596 | 2.5596 | 2.5432 | 873 |
| 07 Aug 2023 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.5893 | 447 |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5039 | 400 |
| 01 Aug 2023 | 2.5500 | 2.5520 | 2.5500 | 2.5501 | 2.5338 | 990 |
| 31 Jul 2023 | 2.6419 | 2.6419 | 2.6419 | 2.6419 | 2.6250 | 1,746 |
| 28 Jul 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5138 | 1 |
| 28 Jul 2023 | 0.014457 Dividend | |||||
| 27 Jul 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5690 | 1 |
| 26 Jul 2023 | 2.6500 | 2.6500 | 2.6300 | 2.6400 | 2.6085 | 159 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| *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.