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, 2022 2.063 2.089 1.971 2.026 216,524 -0.01(-0.45%)
Oct 28, 2022 2.026 2.067 2.008 2.035 247,781 -0.01(-0.45%)
Oct 27, 2022 2.163 2.163 2.035 2.044 196,885 -0.06(-3.03%)
Oct 26, 2022 2.081 2.145 2.072 2.108 60,741 +0.05(+2.67%)
Oct 25, 2022 2.099 2.099 2.044 2.053 143,319 -0.04(-1.75%)
Oct 24, 2022 2.108 2.134 2.035 2.090 141,783 -0.01(-0.43%)
Oct 21, 2022 2.154 2.154 2.090 2.099 129,653 -0.05(-2.13%)
Oct 20, 2022 2.163 2.172 2.108 2.145 90,464 -0.04(-1.67%)
Oct 19, 2022 2.181 2.199 2.127 2.181 37,090 +0.00(+0.21%)
Oct 18, 2022 2.245 2.254 2.154 2.177 186,325 -0.04(-1.85%)
Oct 17, 2022 2.172 2.272 2.150 2.218 189,538 +0.06(+2.97%)
Oct 14, 2022 2.190 2.199 2.099 2.154 47,631 -0.04(-1.67%)
Oct 13, 2022 2.145 2.227 2.126 2.190 98,768 +0.04(+1.69%)
Oct 12, 2022 2.199 2.272 2.154 2.154 51,959 -0.04(-1.67%)
Oct 11, 2022 2.227 2.244 2.181 2.190 48,315 -0.04(-1.64%)
Oct 10, 2022 2.272 2.318 2.219 2.227 84,358 -0.04(-1.61%)
Oct 07, 2022 2.291 2.336 2.245 2.263 133,920 -0.05(-2.36%)
Oct 06, 2022 2.373 2.382 2.300 2.318 132,825 -0.07(-3.05%)
Oct 05, 2022 2.391 2.437 2.373 2.391 51,492 -0.05(-1.87%)
Oct 04, 2022 2.373 2.473 2.373 2.437 185,183 +0.06(+2.69%)
Oct 03, 2022 2.282 2.382 2.282 2.373 67,487 +0.13(+5.69%)
Sep 30, 2022 2.318 2.389 2.218 2.245 109,767 -0.09(-3.91%)
Sep 29, 2022 2.391 2.428 2.295 2.336 119,124 -0.06(-2.66%)
Sep 28, 2022 2.428 2.428 2.345 2.400 218,861 +0.00(+0.00%)
Sep 27, 2022 2.382 2.420 2.345 2.400 70,012 +0.04(+1.54%)
Sep 26, 2022 2.446 2.501 2.364 2.364 139,495 -0.10(-4.07%)
Sep 23, 2022 2.647 2.647 2.464 2.464 192,051 -0.21(-7.85%)
Sep 22, 2022 2.683 2.720 2.574 2.674 176,571 -0.03(-1.01%)
Sep 21, 2022 2.665 2.720 2.656 2.701 77,893 +0.05(+2.07%)
Sep 20, 2022 2.656 2.683 2.601 2.647 142,523 -0.04(-1.36%)
Sep 19, 2022 2.583 2.683 2.583 2.683 83,561 +0.09(+3.52%)
Sep 16, 2022 2.564 2.619 2.510 2.592 102,372 +0.02(+0.71%)
Sep 15, 2022 2.564 2.665 2.546 2.574 74,309 -0.01(-0.35%)
Sep 14, 2022 2.656 2.656 2.564 2.583 59,079 -0.05(-2.08%)
Sep 13, 2022 2.711 2.711 2.601 2.638 52,380 -0.07(-2.69%)
Sep 12, 2022 2.720 2.758 2.638 2.711 148,614 +0.02(+0.68%)
Sep 09, 2022 2.610 2.715 2.592 2.692 112,649 +0.12(+4.61%)
Sep 08, 2022 2.674 2.679 2.574 2.574 463,702 -0.10(-3.75%)
Sep 07, 2022 2.674 2.729 2.601 2.674 180,625 +0.00(+0.00%)
Sep 06, 2022 2.647 2.692 2.583 2.674 265,935 +0.03(+1.03%)
Sep 02, 2022 2.628 2.683 2.574 2.647 142,018 +0.02(+0.69%)
Sep 01, 2022 2.674 2.720 2.592 2.628 80,744 -0.03(-1.03%)
Aug 31, 2022 2.793 2.793 2.647 2.656 134,966 -0.11(-3.96%)
Aug 30, 2022 2.829 2.847 2.720 2.765 113,996 -0.05(-1.94%)
Aug 29, 2022 2.811 2.875 2.774 2.820 198,923 -0.01(-0.32%)
Aug 26, 2022 2.902 2.902 2.793 2.829 109,724 +0.00(+0.00%)
Aug 25, 2022 2.920 3.003 2.829 2.829 202,983 -0.09(-3.12%)
Aug 24, 2022 2.966 2.984 2.920 2.920 58,448 -0.06(-2.14%)
Aug 23, 2022 2.984 3.003 2.920 2.984 59,564 +0.02(+0.62%)
Aug 22, 2022 3.039 3.039 2.920 2.966 57,119 -0.09(-2.98%)
Aug 19, 2022 3.076 3.112 2.966 3.057 109,846 -0.02(-0.59%)
Aug 18, 2022 3.103 3.103 3.012 3.076 69,142 -0.02(-0.59%)
Aug 17, 2022 3.012 3.094 2.993 3.094 126,621 +0.04(+1.19%)
Aug 16, 2022 3.039 3.176 3.012 3.057 459,348 -0.01(-0.30%)
Aug 15, 2022 3.130 3.240 2.829 3.066 287,993 -0.13(-4.00%)
Aug 12, 2022 3.313 3.327 3.076 3.194 332,206 -0.07(-2.23%)
Aug 11, 2022 3.358 3.377 3.212 3.267 53,460 -0.05(-1.38%)
Aug 10, 2022 3.240 3.313 3.231 3.313 45,183 +0.08(+2.54%)
Aug 09, 2022 3.203 3.313 3.203 3.231 45,062 -0.02(-0.56%)
Aug 08, 2022 3.149 3.267 3.128 3.249 69,052 +0.15(+4.71%)
Aug 05, 2022 3.121 3.121 3.057 3.103 24,002 +0.01(+0.29%)
Aug 04, 2022 3.094 3.158 3.066 3.094 82,148 -0.03(-0.88%)
Aug 03, 2022 3.185 3.185 3.057 3.121 65,887 -0.02(-0.58%)
Aug 02, 2022 3.222 3.222 3.103 3.139 72,048 -0.05(-1.71%)
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.