Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

5.430 USD +0.060 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 5.410 5.460 5.360 5.430 107,351 +0.06(+1.12%)
Dec 02, 2021 5.300 5.400 5.290 5.370 118,754 +0.10(+1.90%)
Dec 01, 2021 5.380 5.480 5.260 5.270 141,085 -0.07(-1.31%)
Nov 30, 2021 5.140 5.350 5.100 5.340 243,154 +0.18(+3.49%)
Nov 29, 2021 5.170 5.210 5.140 5.160 142,832 +0.00(+0.00%)
Nov 26, 2021 5.150 5.170 5.080 5.160 77,809 +0.00(+0.00%)
Nov 24, 2021 5.170 5.180 5.120 5.160 86,479 -0.02(-0.39%)
Nov 23, 2021 5.270 5.290 5.170 5.180 95,066 -0.04(-0.77%)
Nov 22, 2021 5.390 5.440 5.200 5.220 130,125 -0.11(-2.06%)
Nov 19, 2021 5.400 5.450 5.330 5.330 262,842 -0.12(-2.20%)
Nov 18, 2021 5.540 5.450 5.400 5.450 295,977 +0.03(+0.55%)
Nov 17, 2021 5.480 5.500 5.350 5.420 120,174 -0.05(-0.91%)
Nov 16, 2021 5.550 5.635 5.450 5.470 281,746 -0.06(-1.08%)
Nov 15, 2021 5.640 5.640 5.450 5.530 126,165 -0.11(-1.95%)
Nov 12, 2021 5.620 5.680 5.620 5.640 34,612 +0.03(+0.53%)
Nov 11, 2021 5.690 5.730 5.610 5.610 134,002 -0.05(-0.88%)
Nov 10, 2021 5.790 5.660 5.660 55,652 -0.13(-2.25%)
Nov 09, 2021 5.810 5.850 5.740 5.790 58,343 -0.02(-0.34%)
Nov 08, 2021 5.850 5.856 5.800 5.810 59,483 -0.02(-0.34%)
Nov 05, 2021 5.800 5.880 5.800 5.830 54,243 +0.03(+0.52%)
Nov 04, 2021 5.950 5.985 5.790 5.800 88,625 -0.18(-3.01%)
Nov 03, 2021 5.900 6.000 5.900 5.980 33,807 +0.06(+1.01%)
Nov 02, 2021 5.990 6.050 5.900 5.920 67,309 -0.11(-1.82%)
Nov 01, 2021 6.000 6.080 6.030 6.030 52,295 +0.00(+0.00%)
Oct 29, 2021 6.090 6.099 6.000 6.030 45,147 -0.07(-1.15%)
Oct 28, 2021 6.050 6.150 6.050 6.100 74,505 +0.03(+0.49%)
Oct 27, 2021 6.070 6.140 6.040 6.070 21,273 -0.02(-0.33%)
Oct 26, 2021 5.990 6.100 6.090 170,605 +0.13(+2.18%)
Oct 25, 2021 5.990 6.030 5.950 5.960 164,626 -0.02(-0.33%)
Oct 22, 2021 6.020 6.020 5.950 5.980 55,374 -0.01(-0.17%)
Oct 21, 2021 6.030 6.030 5.920 5.990 80,363 -0.03(-0.50%)
Oct 20, 2021 6.070 6.070 5.990 6.020 128,506 +0.03(+0.50%)
Oct 19, 2021 6.050 6.089 5.980 5.990 80,298 +0.04(+0.67%)
Oct 18, 2021 6.100 6.120 5.950 5.950 57,615 -0.14(-2.30%)
Oct 15, 2021 6.000 6.105 5.980 6.090 73,149 +0.11(+1.84%)
Oct 14, 2021 6.020 6.020 5.965 5.980 57,681 -0.01(-0.17%)
Oct 13, 2021 5.990 6.028 5.960 5.990 55,720 -0.01(-0.17%)
Oct 12, 2021 6.010 6.020 5.950 6.000 122,538 +0.01(+0.17%)
Oct 11, 2021 6.010 6.070 5.990 5.990 97,913 -0.03(-0.50%)
Oct 08, 2021 6.000 6.030 5.960 6.020 51,610 +0.03(+0.50%)
Oct 07, 2021 5.940 6.040 5.880 5.990 74,417 +0.09(+1.53%)
Oct 06, 2021 5.920 5.920 5.840 5.900 167,169 -0.03(-0.51%)
Oct 05, 2021 5.870 5.920 5.820 5.930 372,412 +0.06(+1.02%)
Oct 04, 2021 5.900 5.920 5.840 5.870 571,346 +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.