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 )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 25, 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 31, 2021 4.428 4.436 4.317 4.351 74,469 -0.05(-1.16%)
Dec 30, 2021 4.428 4.478 4.402 4.402 114,595 -0.01(-0.15%)
Dec 29, 2021 4.460 4.469 4.401 4.409 46,062 -0.03(-0.57%)
Dec 28, 2021 4.426 4.465 4.418 4.435 55,187 -0.02(-0.38%)
Dec 27, 2021 4.477 4.477 4.420 4.452 59,568 +0.01(+0.19%)
Dec 23, 2021 4.401 4.487 4.392 4.443 65,379 +0.05(+1.16%)
Dec 22, 2021 4.333 4.435 4.333 4.392 73,290 -0.03(-0.58%)
Dec 21, 2021 4.341 4.452 4.299 4.418 190,256 +0.08(+1.96%)
Dec 20, 2021 4.392 4.392 4.307 4.333 166,491 -0.11(-2.48%)
Dec 17, 2021 4.528 4.528 4.418 4.443 144,525 -0.08(-1.87%)
Dec 16, 2021 4.401 4.604 4.392 4.528 169,055 +0.15(+3.49%)
Dec 15, 2021 4.401 4.443 4.367 4.375 102,081 -0.03(-0.77%)
Dec 14, 2021 4.494 4.532 4.384 4.409 156,762 -0.10(-2.26%)
Dec 13, 2021 4.553 4.579 4.503 4.511 69,991 -0.05(-1.12%)
Dec 10, 2021 4.596 4.596 4.519 4.562 53,406 -0.02(-0.37%)
Dec 09, 2021 4.579 4.621 4.545 4.579 152,086 +0.00(+0.00%)
Dec 08, 2021 4.647 4.647 4.545 4.579 67,071 -0.07(-1.46%)
Dec 07, 2021 4.765 4.765 4.621 4.647 84,668 -0.02(-0.36%)
Dec 06, 2021 4.664 4.723 4.562 4.664 100,324 +0.06(+1.29%)
Dec 03, 2021 4.587 4.630 4.545 4.604 126,603 +0.05(+1.12%)
Dec 02, 2021 4.494 4.579 4.486 4.553 140,051 +0.08(+1.90%)
Dec 01, 2021 4.562 4.647 4.460 4.469 166,387 -0.06(-1.31%)
Nov 30, 2021 4.358 4.536 4.324 4.528 286,761 +0.15(+3.49%)
Nov 29, 2021 4.384 4.418 4.358 4.375 168,447 +0.02(+0.44%)
Nov 26, 2021 4.348 4.365 4.289 4.356 92,169 +0.00(+0.00%)
Nov 24, 2021 4.365 4.373 4.322 4.356 102,439 -0.02(-0.39%)
Nov 23, 2021 4.449 4.466 4.365 4.373 112,610 -0.03(-0.77%)
Nov 22, 2021 4.550 4.592 4.390 4.407 154,140 -0.09(-2.06%)
Nov 19, 2021 4.559 4.601 4.500 4.500 311,350 -0.10(-2.20%)
Nov 18, 2021 4.677 4.601 4.559 4.601 350,601 +0.03(+0.55%)
Nov 17, 2021 4.626 4.643 4.516 4.576 142,352 -0.04(-0.91%)
Nov 16, 2021 4.685 4.757 4.601 4.618 333,743 -0.05(-1.08%)
Nov 15, 2021 4.761 4.761 4.601 4.668 149,449 -0.09(-1.95%)
Nov 12, 2021 4.744 4.795 4.744 4.761 40,999 +0.03(+0.53%)
Nov 11, 2021 4.803 4.837 4.736 4.736 158,732 -0.04(-0.88%)
Nov 10, 2021 4.888 4.778 4.778 65,922 -0.11(-2.25%)
Nov 09, 2021 4.905 4.939 4.846 4.888 69,110 -0.02(-0.34%)
Nov 08, 2021 4.939 4.943 4.896 4.905 70,460 -0.02(-0.34%)
Nov 05, 2021 4.896 4.964 4.896 4.922 64,253 +0.03(+0.52%)
Nov 04, 2021 5.023 5.053 4.888 4.896 104,981 -0.15(-3.01%)
Nov 03, 2021 4.981 5.065 4.981 5.048 40,046 +0.05(+1.01%)
Nov 02, 2021 5.057 5.107 4.981 4.998 79,731 -0.09(-1.82%)
Nov 01, 2021 5.065 5.133 5.091 5.091 61,946 +0.00(+0.00%)
Oct 29, 2021 5.141 5.149 5.065 5.091 53,479 -0.04(-0.77%)
Oct 28, 2021 5.088 5.172 5.088 5.130 88,595 +0.03(+0.49%)
Oct 27, 2021 5.105 5.163 5.079 5.105 25,296 -0.02(-0.33%)
Oct 26, 2021 5.037 5.130 5.121 202,870 +0.11(+2.18%)
Oct 25, 2021 5.037 5.071 5.004 5.012 195,761 -0.02(-0.33%)
Oct 22, 2021 5.063 5.063 5.004 5.029 65,846 -0.01(-0.17%)
Oct 21, 2021 5.071 5.071 4.978 5.037 95,561 -0.03(-0.50%)
Oct 20, 2021 5.105 5.105 5.037 5.063 152,809 +0.03(+0.50%)
Oct 19, 2021 5.088 5.121 5.029 5.037 95,484 +0.03(+0.67%)
Oct 18, 2021 5.130 5.147 5.004 5.004 68,511 -0.12(-2.30%)
Oct 15, 2021 5.046 5.134 5.029 5.121 86,983 +0.09(+1.84%)
Oct 14, 2021 5.063 5.063 5.016 5.029 68,589 -0.01(-0.17%)
Oct 13, 2021 5.037 5.069 5.012 5.037 66,258 -0.01(-0.17%)
Oct 12, 2021 5.054 5.063 5.004 5.046 145,713 +0.01(+0.17%)
Oct 11, 2021 5.054 5.105 5.037 5.037 116,430 -0.03(-0.50%)
Oct 08, 2021 5.046 5.071 5.012 5.063 61,370 +0.03(+0.50%)
Oct 07, 2021 4.995 5.079 4.945 5.037 88,491 +0.08(+1.53%)
Oct 06, 2021 4.978 4.978 4.911 4.962 198,785 -0.03(-0.51%)
Oct 05, 2021 4.936 4.978 4.894 4.987 442,844 +0.05(+1.02%)
Oct 04, 2021 4.962 4.978 4.911 4.936 679,402 +0.00(+0.00%)
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.