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 )

2.340 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 6, 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 29, 2023 2.374 2.383 2.354 2.364 38,075 +0.00(+0.00%)
Dec 28, 2023 2.296 2.413 2.247 2.364 188,798 +0.10(+4.22%)
Dec 27, 2023 2.220 2.316 2.220 2.268 86,340 +0.04(+1.73%)
Dec 26, 2023 2.172 2.239 2.172 2.229 24,358 +0.04(+1.76%)
Dec 22, 2023 2.200 2.244 2.191 2.191 38,929 +0.02(+0.89%)
Dec 21, 2023 2.191 2.268 2.172 2.172 81,249 -0.06(-2.60%)
Dec 20, 2023 2.172 2.249 2.104 2.229 102,037 +0.09(+4.05%)
Dec 19, 2023 2.143 2.181 2.114 2.143 51,630 -0.03(-1.33%)
Dec 18, 2023 2.181 2.181 2.152 2.172 57,302 +0.02(+0.90%)
Dec 15, 2023 2.123 2.152 2.114 2.152 30,993 +0.03(+1.38%)
Dec 14, 2023 2.114 2.124 2.065 2.123 56,044 -0.00(-0.01%)
Dec 13, 2023 2.133 2.133 2.028 2.123 72,326 +0.07(+3.29%)
Dec 12, 2023 2.046 2.075 2.027 2.056 22,207 +0.00(+0.00%)
Dec 11, 2023 2.085 2.085 2.027 2.056 31,529 -0.01(-0.47%)
Dec 08, 2023 2.094 2.123 2.046 2.065 104,979 -0.06(-2.73%)
Dec 07, 2023 2.094 2.123 2.027 2.123 51,178 +0.06(+2.80%)
Dec 06, 2023 2.046 2.094 2.027 2.065 67,273 +0.00(+0.00%)
Dec 05, 2023 2.056 2.127 2.027 2.065 49,381 +0.01(+0.47%)
Dec 04, 2023 2.056 2.104 2.027 2.056 100,440 -0.02(-0.93%)
Dec 01, 2023 2.152 2.152 2.036 2.075 222,080 -0.08(-3.59%)
Nov 30, 2023 2.056 2.152 2.056 2.152 45,848 +0.09(+4.21%)
Nov 29, 2023 2.094 2.099 2.065 2.065 85,207 -0.00(-0.10%)
Nov 28, 2023 2.087 2.101 2.067 2.067 70,794 -0.05(-2.26%)
Nov 27, 2023 2.154 2.154 2.067 2.115 70,843 -0.03(-1.34%)
Nov 24, 2023 2.115 2.144 2.096 2.144 13,272 +0.06(+2.75%)
Nov 22, 2023 2.125 2.125 2.077 2.087 25,430 -0.01(-0.46%)
Nov 21, 2023 2.106 2.154 2.067 2.096 40,822 +0.02(+0.92%)
Nov 20, 2023 2.096 2.211 2.077 2.077 79,134 -0.05(-2.25%)
Nov 17, 2023 2.154 2.154 2.098 2.125 36,018 -0.04(-1.77%)
Nov 16, 2023 2.144 2.179 2.058 2.163 70,584 -0.02(-0.88%)
Nov 15, 2023 2.221 2.249 2.163 2.182 20,233 -0.01(-0.44%)
Nov 14, 2023 2.192 2.249 2.154 2.192 25,827 +0.06(+2.79%)
Nov 13, 2023 2.192 2.192 2.125 2.132 27,081 -0.04(-1.86%)
Nov 10, 2023 2.173 2.173 2.133 2.173 43,484 +0.05(+2.25%)
Nov 09, 2023 2.115 2.197 2.115 2.125 47,830 -0.04(-1.77%)
Nov 08, 2023 2.240 2.264 2.106 2.163 33,766 -0.06(-2.59%)
Nov 07, 2023 2.307 2.326 2.211 2.221 36,896 -0.09(-3.73%)
Nov 06, 2023 2.259 2.335 2.259 2.307 21,760 +0.03(+1.26%)
Nov 03, 2023 2.240 2.316 2.240 2.278 28,972 +0.03(+1.28%)
Nov 02, 2023 2.230 2.268 2.211 2.249 20,880 +0.08(+3.52%)
Nov 01, 2023 2.163 2.236 2.163 2.173 11,955 -0.02(-0.87%)
Oct 31, 2023 2.221 2.249 2.182 2.192 22,609 +0.01(+0.44%)
Oct 30, 2023 2.163 2.345 2.163 2.182 32,459 +0.05(+2.14%)
Oct 27, 2023 2.232 2.232 2.118 2.137 17,748 -0.07(-3.02%)
Oct 26, 2023 2.184 2.279 2.165 2.203 17,199 +0.02(+0.87%)
Oct 25, 2023 2.146 2.203 2.146 2.184 23,656 +0.04(+1.77%)
Oct 24, 2023 2.251 2.251 2.089 2.146 37,872 -0.04(-1.74%)
Oct 23, 2023 2.279 2.279 2.137 2.184 153,418 -0.08(-3.73%)
Oct 20, 2023 2.241 2.316 2.213 2.269 10,443 -0.00(-0.04%)
Oct 19, 2023 2.346 2.346 2.241 2.270 19,703 +0.00(+0.00%)
Oct 18, 2023 2.327 2.327 2.243 2.270 11,575 -0.05(-2.05%)
Oct 17, 2023 2.289 2.331 2.260 2.317 7,352 +0.01(+0.41%)
Oct 16, 2023 2.298 2.316 2.260 2.308 14,745 +0.06(+2.53%)
Oct 13, 2023 2.194 2.307 2.194 2.251 14,397 +0.02(+0.85%)
Oct 12, 2023 2.270 2.297 2.223 2.232 15,149 -0.04(-1.67%)
Oct 11, 2023 2.327 2.327 2.259 2.270 7,986 -0.06(-2.45%)
Oct 10, 2023 2.251 2.327 2.241 2.327 7,913 +0.08(+3.38%)
Oct 09, 2023 2.260 2.287 2.203 2.251 13,397 +0.01(+0.42%)
Oct 06, 2023 2.251 2.251 2.184 2.241 17,698 +0.04(+1.72%)
Oct 05, 2023 2.327 2.327 2.184 2.203 20,678 -0.07(-2.93%)
Oct 04, 2023 2.374 2.374 2.242 2.270 38,453 -0.09(-4.02%)
Oct 03, 2023 2.251 2.365 2.232 2.365 64,745 +0.03(+1.22%)
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.