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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 2.154 2.160 2.045 2.063 132,104 -0.10(-4.62%)
Feb 27, 2023 2.127 2.163 2.099 2.163 129,860 +0.06(+3.03%)
Feb 24, 2023 2.090 2.099 2.045 2.099 60,986 +0.00(+0.00%)
Feb 23, 2023 2.127 2.127 2.072 2.099 84,559 +0.00(+0.00%)
Feb 22, 2023 2.090 2.099 2.036 2.099 57,725 +0.01(+0.43%)
Feb 21, 2023 2.108 2.108 2.036 2.090 189,246 -0.04(-1.71%)
Feb 17, 2023 2.118 2.136 2.095 2.127 64,329 +0.00(+0.00%)
Feb 16, 2023 2.136 2.136 2.090 2.127 108,293 +0.00(+0.00%)
Feb 15, 2023 2.181 2.181 2.108 2.127 121,796 -0.04(-1.68%)
Feb 14, 2023 2.172 2.199 2.154 2.163 117,982 -0.05(-2.06%)
Feb 13, 2023 2.208 2.227 2.153 2.208 178,063 +0.01(+0.41%)
Feb 10, 2023 2.208 2.218 2.171 2.199 65,178 +0.02(+0.83%)
Feb 09, 2023 2.227 2.227 2.163 2.181 150,496 -0.05(-2.04%)
Feb 08, 2023 2.199 2.240 2.172 2.227 135,378 +0.02(+0.82%)
Feb 07, 2023 2.218 2.227 2.172 2.208 81,068 +0.02(+0.83%)
Feb 06, 2023 2.181 2.208 2.145 2.190 88,297 -0.01(-0.41%)
Feb 03, 2023 2.208 2.218 2.145 2.199 171,383 +0.02(+0.83%)
Feb 02, 2023 2.272 2.272 2.163 2.181 169,434 -0.07(-3.23%)
Feb 01, 2023 2.208 2.254 2.181 2.254 96,406 +0.05(+2.48%)
Jan 31, 2023 2.272 2.327 2.154 2.199 292,170 -0.05(-2.42%)
Jan 30, 2023 2.290 2.317 2.245 2.254 81,627 -0.05(-1.98%)
Jan 27, 2023 2.317 2.349 2.272 2.299 60,359 -0.02(-0.78%)
Jan 26, 2023 2.363 2.363 2.274 2.317 285,686 -0.01(-0.39%)
Jan 25, 2023 2.299 2.372 2.254 2.327 159,222 +0.02(+0.79%)
Jan 24, 2023 2.408 2.408 2.299 2.308 109,040 -0.05(-1.93%)
Jan 23, 2023 2.290 2.395 2.290 2.354 206,934 +0.09(+4.02%)
Jan 20, 2023 2.172 2.272 2.172 2.263 115,891 +0.11(+5.06%)
Jan 19, 2023 2.218 2.227 2.136 2.154 96,070 -0.07(-3.27%)
Jan 18, 2023 2.190 2.272 2.190 2.227 131,693 +0.05(+2.08%)
Jan 17, 2023 2.281 2.308 2.172 2.181 117,335 -0.05(-2.44%)
Jan 13, 2023 2.227 2.272 2.227 2.236 70,400 +0.01(+0.41%)
Jan 12, 2023 2.163 2.245 2.163 2.227 128,863 +0.06(+2.94%)
Jan 11, 2023 2.181 2.199 2.145 2.163 74,418 +0.00(+0.00%)
Jan 10, 2023 2.081 2.181 2.081 2.163 96,083 +0.03(+1.28%)
Jan 09, 2023 2.163 2.172 2.118 2.136 125,208 -0.02(-0.84%)
Jan 06, 2023 2.190 2.190 2.136 2.154 73,785 -0.02(-0.84%)
Jan 05, 2023 2.199 2.208 2.136 2.172 81,364 -0.05(-2.45%)
Jan 04, 2023 2.218 2.245 2.172 2.227 175,515 +0.01(+0.41%)
Jan 03, 2023 2.327 2.327 2.181 2.218 265,752 -0.08(-3.56%)
Dec 30, 2022 2.163 2.327 2.163 2.299 165,361 +0.12(+5.42%)
Dec 29, 2022 2.154 2.327 2.127 2.181 779,402 +0.04(+1.69%)
Dec 28, 2022 2.145 2.209 2.108 2.145 204,600 -0.01(-0.42%)
Dec 27, 2022 2.127 2.172 2.099 2.154 86,722 +0.04(+1.72%)
Dec 23, 2022 2.072 2.145 2.072 2.118 63,604 +0.02(+0.87%)
Dec 22, 2022 2.090 2.136 2.090 2.099 98,175 -0.01(-0.43%)
Dec 21, 2022 2.090 2.136 2.081 2.108 207,363 +0.02(+0.87%)
Dec 20, 2022 2.027 2.108 2.027 2.090 113,471 +0.08(+4.07%)
Dec 19, 2022 2.008 2.090 1.972 2.008 142,217 +0.01(+0.45%)
Dec 16, 2022 2.090 2.127 1.990 1.999 257,554 -0.10(-4.76%)
Dec 15, 2022 2.090 2.124 2.054 2.099 116,428 -0.02(-0.86%)
Dec 14, 2022 2.099 2.154 2.081 2.118 224,450 +0.01(+0.43%)
Dec 13, 2022 2.118 2.154 2.087 2.108 104,643 -0.01(-0.43%)
Dec 12, 2022 2.181 2.181 2.063 2.118 153,579 -0.02(-0.85%)
Dec 09, 2022 2.063 2.136 2.054 2.136 159,285 +0.07(+3.52%)
Dec 08, 2022 2.090 2.108 1.954 2.063 171,221 +0.00(+0.00%)
Dec 07, 2022 2.036 2.154 2.036 2.063 137,799 +0.03(+1.34%)
Dec 06, 2022 2.036 2.072 1.954 2.036 98,367 +0.00(+0.00%)
Dec 05, 2022 2.118 2.118 1.981 2.036 119,319 -0.08(-3.86%)
Dec 02, 2022 2.072 2.127 2.054 2.118 71,548 +0.03(+1.30%)
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.