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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2022 2.163 2.326 2.163 2.299 165,387 +0.12(+5.42%)
Dec 29, 2022 2.154 2.326 2.126 2.181 779,526 +0.04(+1.69%)
Dec 28, 2022 2.144 2.209 2.108 2.144 204,632 -0.01(-0.42%)
Dec 27, 2022 2.126 2.172 2.099 2.154 86,736 +0.04(+1.72%)
Dec 23, 2022 2.072 2.144 2.072 2.117 63,614 +0.02(+0.87%)
Dec 22, 2022 2.090 2.135 2.090 2.099 98,191 -0.01(-0.43%)
Dec 21, 2022 2.090 2.135 2.081 2.108 207,396 +0.02(+0.87%)
Dec 20, 2022 2.026 2.108 2.026 2.090 113,489 +0.08(+4.07%)
Dec 19, 2022 2.008 2.090 1.972 2.008 142,239 +0.01(+0.45%)
Dec 16, 2022 2.090 2.126 1.990 1.999 257,595 -0.10(-4.76%)
Dec 15, 2022 2.090 2.124 2.054 2.099 116,447 -0.02(-0.86%)
Dec 14, 2022 2.099 2.154 2.081 2.117 224,485 +0.01(+0.43%)
Dec 13, 2022 2.117 2.154 2.086 2.108 104,659 -0.01(-0.43%)
Dec 12, 2022 2.181 2.181 2.063 2.117 153,603 -0.02(-0.85%)
Dec 09, 2022 2.063 2.135 2.054 2.135 159,310 +0.07(+3.52%)
Dec 08, 2022 2.090 2.108 1.954 2.063 171,249 +0.00(+0.00%)
Dec 07, 2022 2.035 2.154 2.035 2.063 137,821 +0.03(+1.34%)
Dec 06, 2022 2.035 2.072 1.954 2.035 98,382 +0.00(+0.00%)
Dec 05, 2022 2.117 2.117 1.981 2.035 119,338 -0.08(-3.86%)
Dec 02, 2022 2.072 2.126 2.054 2.117 71,560 +0.03(+1.30%)
Dec 01, 2022 2.154 2.172 2.072 2.090 96,073 -0.05(-2.13%)
Nov 30, 2022 2.117 2.154 2.099 2.135 83,994 +0.02(+0.86%)
Nov 29, 2022 2.035 2.117 2.035 2.117 107,388 +0.09(+4.48%)
Nov 28, 2022 2.108 2.179 2.026 2.026 131,856 -0.12(-5.51%)
Nov 25, 2022 2.172 2.172 2.099 2.144 35,254 +0.00(+0.00%)
Nov 23, 2022 2.090 2.181 2.080 2.144 77,048 +0.05(+2.61%)
Nov 22, 2022 1.954 2.126 1.954 2.090 158,891 +0.12(+5.99%)
Nov 21, 2022 1.972 1.999 1.926 1.972 178,707 +0.02(+0.93%)
Nov 18, 2022 1.908 1.972 1.899 1.954 146,829 +0.04(+1.90%)
Nov 17, 2022 2.054 2.054 1.917 1.917 209,652 -0.15(-7.46%)
Nov 16, 2022 2.154 2.154 2.035 2.072 104,925 -0.03(-1.30%)
Nov 15, 2022 2.190 2.190 2.091 2.099 230,756 +0.00(+0.00%)
Nov 14, 2022 2.144 2.144 2.026 2.099 116,783 -0.01(-0.43%)
Nov 11, 2022 2.045 2.126 2.037 2.108 144,264 +0.10(+4.98%)
Nov 10, 2022 2.035 2.081 2.008 2.008 314,400 +0.00(+0.00%)
Nov 09, 2022 1.981 2.017 1.972 2.008 98,838 +0.03(+1.38%)
Nov 08, 2022 1.954 1.990 1.935 1.981 230,273 +0.04(+1.87%)
Nov 07, 2022 1.926 1.972 1.899 1.945 291,078 +0.05(+2.88%)
Nov 04, 2022 1.945 1.964 1.890 1.890 167,697 -0.03(-1.42%)
Nov 03, 2022 1.854 1.963 1.781 1.917 212,250 -0.03(-1.40%)
Nov 02, 2022 1.999 2.017 1.881 1.945 306,782 -0.05(-2.28%)
Nov 01, 2022 2.045 2.081 1.981 1.990 158,726 -0.03(-1.35%)
Oct 31, 2022 2.054 2.080 1.963 2.017 217,466 -0.01(-0.45%)
Oct 28, 2022 2.017 2.058 1.999 2.026 248,859 -0.01(-0.45%)
Oct 27, 2022 2.154 2.154 2.026 2.035 197,742 -0.06(-3.03%)
Oct 26, 2022 2.072 2.135 2.063 2.099 61,006 +0.05(+2.67%)
Oct 25, 2022 2.090 2.090 2.035 2.045 143,943 -0.04(-1.75%)
Oct 24, 2022 2.099 2.124 2.026 2.081 142,400 -0.01(-0.43%)
Oct 21, 2022 2.144 2.144 2.081 2.090 130,218 -0.05(-2.13%)
Oct 20, 2022 2.154 2.163 2.099 2.135 90,858 -0.04(-1.67%)
Oct 19, 2022 2.172 2.190 2.117 2.172 37,252 +0.00(+0.21%)
Oct 18, 2022 2.235 2.244 2.144 2.167 187,136 -0.04(-1.85%)
Oct 17, 2022 2.163 2.263 2.141 2.208 190,363 +0.06(+2.97%)
Oct 14, 2022 2.181 2.190 2.090 2.144 47,838 -0.04(-1.67%)
Oct 13, 2022 2.135 2.217 2.117 2.181 99,198 +0.04(+1.69%)
Oct 12, 2022 2.190 2.263 2.144 2.144 52,185 -0.04(-1.67%)
Oct 11, 2022 2.217 2.234 2.172 2.181 48,525 -0.04(-1.64%)
Oct 10, 2022 2.263 2.308 2.209 2.217 84,725 -0.04(-1.61%)
Oct 07, 2022 2.281 2.326 2.235 2.254 134,503 -0.05(-2.36%)
Oct 06, 2022 2.363 2.372 2.290 2.308 133,403 -0.07(-3.05%)
Oct 05, 2022 2.381 2.426 2.363 2.381 51,717 -0.05(-1.87%)
Oct 04, 2022 2.363 2.463 2.363 2.426 185,989 +0.06(+2.69%)
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.