Singapore markets close in 43 minutes
Straits Times Index
3,292.60 +10.55 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,795.02 +48.11 (+0.27%) FTSE 100
8,169.91 +22.88 (+0.28%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,317.96 -21.10 (-1.58%)
Grupo Aval Acciones y Valores S.A. (6GAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:19AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2400 | 2.2400 | 454 |
| 30 Apr 2024 | 0.010617 Dividend | |||||
| 29 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2094 | - |
| 26 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 25 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1696 | - |
| 24 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2094 | - |
| 23 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2293 | - |
| 22 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 19 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1497 | - |
| 18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1696 | - |
| 17 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 16 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 15 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2691 | - |
| 12 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2691 | - |
| 11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2492 | - |
| 10 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2691 | - |
| 09 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 08 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1497 | - |
| 05 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1895 | - |
| 04 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1099 | - |
| 03 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1298 | - |
| 02 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0900 | - |
| 28 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0302 | - |
| 28 Mar 2024 | 0.010428 Dividend | |||||
| 27 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0199 | - |
| 26 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0199 | - |
| 25 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0199 | - |
| 22 Mar 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.0793 | 454 |
| 21 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9803 | - |
| 20 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0001 | - |
| 19 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9704 | - |
| 18 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9209 | - |
| 15 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0397 | - |
| 14 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0199 | - |
| 13 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1387 | - |
| 12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2179 | - |
| 11 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2575 | - |
| 08 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2377 | - |
| 07 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2575 | - |
| 06 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2575 | - |
| 05 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2575 | - |
| 04 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2971 | - |
| 01 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2773 | - |
| 29 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2773 | - |
| 28 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2773 | - |
| 28 Feb 2024 | 0.018246 Dividend | |||||
| 27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2196 | - |
| 26 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2589 | - |
| 23 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2786 | - |
| 22 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 21 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2589 | - |
| 20 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 19 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 16 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2589 | - |
| 15 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2589 | - |
| 14 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 13 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2786 | - |
| 12 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 09 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 08 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 07 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 06 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3375 | - |
| 05 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 02 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3178 | - |
| 01 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3375 | - |
| 31 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3375 | - |
| 30 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2982 | - |
| 30 Jan 2024 | 0.018288 Dividend | |||||
| 29 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2410 | - |
| 26 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.2410 | - |
| 25 Jan 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.2410 | - |
| 24 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2410 | - |
| 23 Jan 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.2410 | 40 |
| 22 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3384 | - |
| 19 Jan 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.2799 | - |
| 18 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2799 | - |
| 17 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2410 | - |
| 16 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2020 | - |
| 15 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2215 | - |
| 12 Jan 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2215 | - |
| 11 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2215 | - |
| 10 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2604 | - |
| 09 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2604 | - |
| 08 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2604 | 25 |
| 05 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1435 | - |
| 04 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2020 | - |
| 03 Jan 2024 | 2.2400 | 2.3600 | 2.2400 | 2.2600 | 2.2020 | 2,000 |
| 02 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1045 | - |
| 29 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0851 | - |
| 28 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0071 | - |
| 28 Dec 2023 | 0.018485 Dividend | |||||
| 27 Dec 2023 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.0281 | 1,440 |
| 22 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9315 | - |
| 21 Dec 2023 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9894 | 1,500 |
| 20 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9122 | - |
| 19 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9508 | - |
| 18 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9315 | - |
| 15 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8929 | - |
| 14 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9122 | - |
| 13 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8736 | - |
| *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.