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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 2.240 2.269 2.201 2.211 22,414 +0.01(+0.44%)
Oct 30, 2023 2.182 2.365 2.182 2.201 32,178 +0.05(+2.14%)
Oct 27, 2023 2.251 2.251 2.136 2.155 17,595 -0.07(-3.02%)
Oct 26, 2023 2.203 2.299 2.184 2.222 17,051 +0.02(+0.87%)
Oct 25, 2023 2.165 2.222 2.165 2.203 23,451 +0.04(+1.77%)
Oct 24, 2023 2.270 2.271 2.107 2.165 37,545 -0.04(-1.74%)
Oct 23, 2023 2.299 2.299 2.155 2.203 152,093 -0.09(-3.73%)
Oct 20, 2023 2.261 2.336 2.232 2.288 10,353 -0.00(-0.04%)
Oct 19, 2023 2.366 2.366 2.261 2.289 19,533 +0.00(+0.00%)
Oct 18, 2023 2.347 2.347 2.262 2.289 11,475 -0.05(-2.05%)
Oct 17, 2023 2.308 2.352 2.280 2.337 7,289 +0.01(+0.41%)
Oct 16, 2023 2.318 2.337 2.280 2.328 14,617 +0.06(+2.53%)
Oct 13, 2023 2.213 2.327 2.213 2.270 14,273 +0.02(+0.85%)
Oct 12, 2023 2.289 2.317 2.242 2.251 15,018 -0.04(-1.67%)
Oct 11, 2023 2.347 2.347 2.279 2.289 7,917 -0.06(-2.45%)
Oct 10, 2023 2.270 2.347 2.261 2.347 7,845 +0.08(+3.38%)
Oct 09, 2023 2.280 2.307 2.222 2.270 13,281 +0.01(+0.42%)
Oct 06, 2023 2.270 2.270 2.203 2.261 17,546 +0.04(+1.72%)
Oct 05, 2023 2.347 2.347 2.203 2.222 20,499 -0.07(-2.93%)
Oct 04, 2023 2.395 2.395 2.262 2.289 38,121 -0.10(-4.02%)
Oct 03, 2023 2.270 2.385 2.251 2.385 64,186 +0.03(+1.22%)
Oct 02, 2023 2.347 2.356 2.280 2.356 38,527 +0.04(+1.65%)
Sep 29, 2023 2.328 2.356 2.318 2.318 31,105 -0.02(-0.82%)
Sep 28, 2023 2.328 2.356 2.318 2.337 28,750 -0.00(-0.12%)
Sep 27, 2023 2.378 2.388 2.302 2.340 43,102 +0.00(+0.00%)
Sep 26, 2023 2.311 2.388 2.302 2.340 23,001 +0.03(+1.23%)
Sep 25, 2023 2.349 2.330 2.311 2.311 28,318 -0.08(-3.19%)
Sep 22, 2023 2.321 2.388 2.292 2.388 81,748 +0.08(+3.29%)
Sep 21, 2023 2.378 2.378 2.273 2.311 69,636 -0.07(-2.80%)
Sep 20, 2023 2.397 2.435 2.373 2.378 63,304 -0.04(-1.57%)
Sep 19, 2023 2.359 2.454 2.311 2.416 67,879 +0.07(+2.83%)
Sep 18, 2023 2.397 2.416 2.330 2.349 32,363 -0.02(-0.80%)
Sep 15, 2023 2.254 2.388 2.254 2.369 217,864 +0.10(+4.18%)
Sep 14, 2023 2.273 2.302 2.235 2.273 67,547 +0.07(+3.02%)
Sep 13, 2023 2.188 2.254 2.188 2.207 57,737 +0.02(+0.87%)
Sep 12, 2023 2.150 2.264 2.150 2.188 261,169 -0.01(-0.43%)
Sep 11, 2023 2.150 2.216 2.150 2.197 99,069 +0.06(+2.67%)
Sep 08, 2023 2.150 2.150 2.093 2.140 95,254 +0.02(+0.90%)
Sep 07, 2023 2.083 2.121 2.064 2.121 50,137 +0.02(+0.90%)
Sep 06, 2023 2.150 2.150 2.088 2.102 68,219 -0.03(-1.34%)
Sep 05, 2023 2.254 2.273 2.112 2.131 91,817 -0.11(-5.08%)
Sep 01, 2023 2.321 2.340 2.216 2.245 73,403 -0.11(-4.84%)
Aug 31, 2023 2.264 2.359 2.226 2.359 100,591 +0.09(+3.77%)
Aug 30, 2023 2.216 2.273 2.178 2.273 106,314 +0.08(+3.80%)
Aug 29, 2023 2.124 2.228 2.110 2.190 56,364 +0.08(+4.04%)
Aug 28, 2023 2.115 2.151 2.077 2.105 82,374 +0.02(+0.90%)
Aug 25, 2023 2.124 2.134 2.077 2.086 60,158 -0.05(-2.21%)
Aug 24, 2023 2.124 2.190 2.105 2.133 38,332 +0.01(+0.44%)
Aug 23, 2023 2.181 2.218 2.115 2.124 92,674 -0.07(-3.02%)
Aug 22, 2023 2.218 2.332 2.181 2.190 51,609 -0.02(-0.85%)
Aug 21, 2023 2.200 2.251 2.181 2.209 43,653 +0.01(+0.43%)
Aug 18, 2023 2.190 2.284 2.190 2.200 61,513 -0.04(-1.69%)
Aug 17, 2023 2.218 2.322 2.171 2.237 67,896 -0.05(-2.07%)
Aug 16, 2023 2.351 2.351 2.228 2.284 98,937 -0.03(-1.22%)
Aug 15, 2023 2.341 2.377 2.313 2.313 47,321 -0.08(-3.54%)
Aug 14, 2023 2.473 2.473 2.360 2.398 75,281 -0.08(-3.05%)
Aug 11, 2023 2.445 2.483 2.388 2.473 114,903 -0.02(-0.76%)
Aug 10, 2023 2.492 2.520 2.459 2.492 14,858 +0.02(+0.76%)
Aug 09, 2023 2.464 2.483 2.379 2.473 73,024 +0.04(+1.55%)
Aug 08, 2023 2.445 2.445 2.398 2.436 154,939 -0.07(-2.64%)
Aug 07, 2023 2.436 2.502 2.417 2.502 166,875 +0.10(+4.33%)
Aug 04, 2023 2.341 2.398 2.294 2.398 28,097 +0.08(+3.67%)
Aug 03, 2023 2.341 2.351 2.294 2.313 60,053 -0.04(-1.61%)
Aug 02, 2023 2.454 2.454 2.351 2.351 116,171 -0.10(-4.23%)
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.