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 )

2.380 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 2.384 2.394 2.364 2.374 37,910 +0.00(+0.00%)
Dec 28, 2023 2.306 2.423 2.257 2.374 187,982 +0.10(+4.22%)
Dec 27, 2023 2.229 2.326 2.229 2.278 85,967 +0.04(+1.73%)
Dec 26, 2023 2.181 2.249 2.181 2.239 24,253 +0.04(+1.76%)
Dec 22, 2023 2.210 2.254 2.200 2.200 38,761 +0.02(+0.89%)
Dec 21, 2023 2.200 2.278 2.181 2.181 80,897 -0.06(-2.60%)
Dec 20, 2023 2.181 2.259 2.113 2.239 101,596 +0.09(+4.05%)
Dec 19, 2023 2.152 2.191 2.123 2.152 51,407 -0.03(-1.33%)
Dec 18, 2023 2.191 2.191 2.162 2.181 57,054 +0.02(+0.90%)
Dec 15, 2023 2.132 2.162 2.123 2.162 30,859 +0.03(+1.38%)
Dec 14, 2023 2.123 2.134 2.074 2.132 55,801 -0.00(-0.01%)
Dec 13, 2023 2.142 2.142 2.037 2.132 72,014 +0.07(+3.29%)
Dec 12, 2023 2.055 2.084 2.036 2.065 22,111 +0.00(+0.00%)
Dec 11, 2023 2.094 2.094 2.036 2.065 31,393 -0.01(-0.47%)
Dec 08, 2023 2.103 2.132 2.055 2.074 104,525 -0.06(-2.73%)
Dec 07, 2023 2.103 2.132 2.036 2.132 50,957 +0.06(+2.80%)
Dec 06, 2023 2.055 2.103 2.036 2.074 66,983 +0.00(+0.00%)
Dec 05, 2023 2.065 2.136 2.036 2.074 49,168 +0.01(+0.47%)
Dec 04, 2023 2.065 2.113 2.036 2.065 100,006 -0.02(-0.93%)
Dec 01, 2023 2.162 2.162 2.045 2.084 221,120 -0.08(-3.59%)
Nov 30, 2023 2.065 2.162 2.065 2.162 45,650 +0.09(+4.21%)
Nov 29, 2023 2.103 2.108 2.074 2.074 84,838 -0.00(-0.10%)
Nov 28, 2023 2.096 2.110 2.076 2.076 70,488 -0.05(-2.26%)
Nov 27, 2023 2.163 2.163 2.076 2.125 70,537 -0.03(-1.34%)
Nov 24, 2023 2.125 2.153 2.105 2.153 13,215 +0.06(+2.75%)
Nov 22, 2023 2.134 2.134 2.086 2.096 25,320 -0.01(-0.46%)
Nov 21, 2023 2.115 2.163 2.076 2.105 40,646 +0.02(+0.92%)
Nov 20, 2023 2.105 2.221 2.086 2.086 78,792 -0.05(-2.25%)
Nov 17, 2023 2.163 2.163 2.107 2.134 35,863 -0.04(-1.77%)
Nov 16, 2023 2.153 2.188 2.067 2.173 70,279 -0.02(-0.88%)
Nov 15, 2023 2.230 2.259 2.173 2.192 20,146 -0.01(-0.44%)
Nov 14, 2023 2.201 2.259 2.163 2.201 25,715 +0.06(+2.79%)
Nov 13, 2023 2.201 2.201 2.134 2.142 26,964 -0.04(-1.86%)
Nov 10, 2023 2.182 2.182 2.142 2.182 43,296 +0.05(+2.25%)
Nov 09, 2023 2.125 2.206 2.125 2.134 47,623 -0.04(-1.77%)
Nov 08, 2023 2.249 2.274 2.115 2.173 33,620 -0.06(-2.59%)
Nov 07, 2023 2.317 2.336 2.221 2.230 36,736 -0.09(-3.73%)
Nov 06, 2023 2.269 2.346 2.269 2.317 21,665 +0.03(+1.26%)
Nov 03, 2023 2.249 2.326 2.249 2.288 28,847 +0.03(+1.28%)
Nov 02, 2023 2.240 2.278 2.221 2.259 20,790 +0.08(+3.52%)
Nov 01, 2023 2.173 2.245 2.173 2.182 11,903 -0.02(-0.87%)
Oct 31, 2023 2.230 2.259 2.192 2.201 22,511 +0.01(+0.44%)
Oct 30, 2023 2.173 2.355 2.173 2.192 32,319 +0.05(+2.14%)
Oct 27, 2023 2.241 2.241 2.127 2.146 17,671 -0.07(-3.02%)
Oct 26, 2023 2.194 2.289 2.175 2.213 17,125 +0.02(+0.87%)
Oct 25, 2023 2.155 2.212 2.155 2.194 23,553 +0.04(+1.77%)
Oct 24, 2023 2.260 2.261 2.098 2.155 37,708 -0.04(-1.74%)
Oct 23, 2023 2.289 2.289 2.146 2.194 152,755 -0.08(-3.73%)
Oct 20, 2023 2.251 2.326 2.222 2.278 10,398 -0.00(-0.04%)
Oct 19, 2023 2.356 2.356 2.251 2.279 19,618 +0.00(+0.00%)
Oct 18, 2023 2.337 2.337 2.252 2.279 11,525 -0.05(-2.05%)
Oct 17, 2023 2.298 2.341 2.270 2.327 7,320 +0.01(+0.41%)
Oct 16, 2023 2.308 2.327 2.270 2.318 14,681 +0.06(+2.53%)
Oct 13, 2023 2.203 2.317 2.203 2.260 14,335 +0.02(+0.85%)
Oct 12, 2023 2.279 2.307 2.233 2.241 15,083 -0.04(-1.67%)
Oct 11, 2023 2.337 2.337 2.269 2.279 7,951 -0.06(-2.45%)
Oct 10, 2023 2.260 2.337 2.251 2.337 7,879 +0.08(+3.38%)
Oct 09, 2023 2.270 2.297 2.213 2.260 13,339 +0.01(+0.42%)
Oct 06, 2023 2.260 2.260 2.194 2.251 17,622 +0.04(+1.72%)
Oct 05, 2023 2.337 2.337 2.194 2.213 20,588 -0.07(-2.93%)
Oct 04, 2023 2.384 2.384 2.252 2.279 38,287 -0.10(-4.02%)
Oct 03, 2023 2.260 2.375 2.241 2.375 64,466 +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.