Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.152 2.314 2.152 2.287 166,232 +0.12(+5.42%)
Dec 29, 2022 2.143 2.314 2.115 2.170 783,509 +0.04(+1.70%)
Dec 28, 2022 2.134 2.198 2.097 2.134 205,678 -0.01(-0.42%)
Dec 27, 2022 2.115 2.161 2.088 2.143 87,179 +0.04(+1.72%)
Dec 23, 2022 2.061 2.134 2.061 2.106 63,939 +0.02(+0.87%)
Dec 22, 2022 2.079 2.125 2.079 2.088 98,692 -0.01(-0.43%)
Dec 21, 2022 2.079 2.125 2.070 2.097 208,455 +0.02(+0.87%)
Dec 20, 2022 2.016 2.097 2.016 2.079 114,069 +0.08(+4.07%)
Dec 19, 2022 1.998 2.079 1.962 1.998 142,966 +0.01(+0.45%)
Dec 16, 2022 2.079 2.115 1.980 1.989 258,911 -0.10(-4.76%)
Dec 15, 2022 2.079 2.113 2.043 2.088 117,042 -0.02(-0.86%)
Dec 14, 2022 2.088 2.143 2.070 2.106 225,632 +0.01(+0.43%)
Dec 13, 2022 2.106 2.143 2.076 2.097 105,194 -0.01(-0.43%)
Dec 12, 2022 2.170 2.170 2.052 2.106 154,388 -0.02(-0.85%)
Dec 09, 2022 2.052 2.125 2.043 2.125 160,124 +0.07(+3.52%)
Dec 08, 2022 2.079 2.097 1.944 2.052 172,124 +0.00(+0.00%)
Dec 07, 2022 2.025 2.143 2.025 2.052 138,525 +0.03(+1.34%)
Dec 06, 2022 2.025 2.061 1.944 2.025 98,885 +0.00(+0.00%)
Dec 05, 2022 2.106 2.106 1.971 2.025 119,948 -0.08(-3.86%)
Dec 02, 2022 2.061 2.115 2.043 2.106 71,925 +0.03(+1.30%)
Dec 01, 2022 2.143 2.161 2.061 2.079 96,564 -0.05(-2.13%)
Nov 30, 2022 2.106 2.143 2.088 2.125 84,423 +0.02(+0.86%)
Nov 29, 2022 2.025 2.106 2.025 2.106 107,936 +0.09(+4.48%)
Nov 28, 2022 2.097 2.168 2.016 2.016 132,530 -0.12(-5.51%)
Nov 25, 2022 2.161 2.161 2.088 2.134 35,434 +0.00(+0.00%)
Nov 23, 2022 2.079 2.170 2.069 2.134 77,442 +0.05(+2.61%)
Nov 22, 2022 1.944 2.115 1.944 2.079 159,703 +0.12(+5.99%)
Nov 21, 2022 1.962 1.989 1.917 1.962 179,620 +0.02(+0.93%)
Nov 18, 2022 1.899 1.962 1.889 1.944 147,579 +0.04(+1.90%)
Nov 17, 2022 2.043 2.043 1.908 1.908 210,723 -0.15(-7.46%)
Nov 16, 2022 2.143 2.143 2.025 2.061 105,461 -0.03(-1.30%)
Nov 15, 2022 2.179 2.179 2.080 2.088 231,935 +0.00(+0.00%)
Nov 14, 2022 2.134 2.134 2.016 2.088 117,379 -0.01(-0.43%)
Nov 11, 2022 2.034 2.115 2.026 2.097 145,001 +0.10(+4.98%)
Nov 10, 2022 2.025 2.070 1.998 1.998 316,006 +0.00(+0.00%)
Nov 09, 2022 1.971 2.007 1.962 1.998 99,343 +0.03(+1.38%)
Nov 08, 2022 1.944 1.980 1.926 1.971 231,449 +0.04(+1.87%)
Nov 07, 2022 1.917 1.962 1.889 1.935 292,565 +0.05(+2.88%)
Nov 04, 2022 1.935 1.954 1.880 1.880 168,554 -0.03(-1.42%)
Nov 03, 2022 1.844 1.953 1.772 1.908 213,334 -0.03(-1.40%)
Nov 02, 2022 1.989 2.007 1.871 1.935 308,349 -0.05(-2.28%)
Nov 01, 2022 2.034 2.070 1.971 1.980 159,537 -0.03(-1.35%)
Oct 31, 2022 2.043 2.069 1.953 2.007 218,577 -0.01(-0.45%)
Oct 28, 2022 2.007 2.048 1.989 2.016 250,131 -0.01(-0.45%)
Oct 27, 2022 2.143 2.143 2.016 2.025 198,752 -0.06(-3.03%)
Oct 26, 2022 2.061 2.125 2.052 2.088 61,318 +0.05(+2.67%)
Oct 25, 2022 2.079 2.079 2.025 2.034 144,678 -0.04(-1.75%)
Oct 24, 2022 2.088 2.114 2.016 2.070 143,128 -0.01(-0.43%)
Oct 21, 2022 2.134 2.134 2.070 2.079 130,883 -0.05(-2.13%)
Oct 20, 2022 2.143 2.152 2.088 2.125 91,322 -0.04(-1.67%)
Oct 19, 2022 2.161 2.179 2.107 2.161 37,442 +0.00(+0.21%)
Oct 18, 2022 2.224 2.233 2.134 2.156 188,092 -0.04(-1.85%)
Oct 17, 2022 2.152 2.251 2.130 2.197 191,336 +0.06(+2.97%)
Oct 14, 2022 2.170 2.179 2.079 2.134 48,083 -0.04(-1.67%)
Oct 13, 2022 2.125 2.206 2.106 2.170 99,704 +0.04(+1.70%)
Oct 12, 2022 2.179 2.251 2.134 2.134 52,452 -0.04(-1.67%)
Oct 11, 2022 2.206 2.223 2.161 2.170 48,773 -0.04(-1.64%)
Oct 10, 2022 2.251 2.296 2.198 2.206 85,158 -0.04(-1.61%)
Oct 07, 2022 2.269 2.314 2.224 2.242 135,190 -0.05(-2.36%)
Oct 06, 2022 2.351 2.360 2.278 2.296 134,085 -0.07(-3.05%)
Oct 05, 2022 2.369 2.414 2.351 2.369 51,981 -0.05(-1.87%)
Oct 04, 2022 2.351 2.450 2.351 2.414 186,939 +0.06(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.