Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,684.70 +2,734.28 (+4.49%) CMC Crypto 200
1,372.42 +59.80 (+4.56%)
Grupo Aval Acciones y Valores S.A. (6GAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 454 |
| 18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 17 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 12 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 10 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 09 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 08 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 04 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 03 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 02 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 28 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 28 Mar 2024 | 0.010428 Dividend | |||||
| 27 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0296 | - |
| 26 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0296 | - |
| 25 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0296 | - |
| 22 Mar 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.0893 | 454 |
| 21 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9898 | - |
| 20 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0097 | - |
| 19 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9798 | - |
| 18 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9301 | - |
| 15 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0495 | - |
| 14 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0296 | - |
| 13 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1490 | - |
| 12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2285 | - |
| 11 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2683 | - |
| 08 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2484 | - |
| 07 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2683 | - |
| 06 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2683 | - |
| 05 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2683 | - |
| 04 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3081 | - |
| 01 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2882 | - |
| 29 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2882 | - |
| 28 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2882 | - |
| 28 Feb 2024 | 0.018246 Dividend | |||||
| 27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2303 | - |
| 26 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2698 | - |
| 23 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2895 | - |
| 22 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 21 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2698 | - |
| 20 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 19 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 16 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2698 | - |
| 15 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2698 | - |
| 14 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 13 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2895 | - |
| 12 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 09 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 08 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 07 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 06 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3487 | - |
| 05 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 02 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3290 | - |
| 01 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3487 | - |
| 31 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3487 | - |
| 30 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3092 | - |
| 30 Jan 2024 | 0.018288 Dividend | |||||
| 29 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2517 | - |
| 26 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.2517 | - |
| 25 Jan 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.2517 | - |
| 24 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2517 | - |
| 23 Jan 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.2517 | 40 |
| 22 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3496 | - |
| 19 Jan 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.2909 | - |
| 18 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2909 | - |
| 17 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2517 | - |
| 16 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2126 | - |
| 15 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2321 | - |
| 12 Jan 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2321 | - |
| 11 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2321 | - |
| 10 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2713 | - |
| 09 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2713 | - |
| 08 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2713 | 25 |
| 05 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1538 | - |
| 04 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2126 | - |
| 03 Jan 2024 | 2.2400 | 2.3600 | 2.2400 | 2.2600 | 2.2126 | 2,000 |
| 02 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1147 | - |
| 29 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0951 | - |
| 28 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0168 | - |
| 28 Dec 2023 | 0.018485 Dividend | |||||
| 27 Dec 2023 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.0378 | 1,440 |
| 22 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9408 | - |
| 21 Dec 2023 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9990 | 1,500 |
| 20 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9214 | - |
| 19 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9602 | - |
| 18 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9408 | - |
| 15 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9020 | - |
| 14 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9214 | - |
| 13 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8826 | - |
| 12 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8826 | - |
| 11 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8923 | - |
| 08 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9408 | - |
| 07 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8923 | - |
| 06 Dec 2023 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.8826 | - |
| 05 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8729 | - |
| 04 Dec 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.8729 | - |
| 01 Dec 2023 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9311 | 600 |
| *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.