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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2021 4.820 4.870 4.820 4.845 88,585 +0.02(+0.35%)
Sep 29, 2021 4.820 4.837 4.795 4.828 71,084 +0.04(+0.77%)
Sep 28, 2021 4.792 4.858 4.767 4.792 201,718 +0.00(+0.00%)
Sep 27, 2021 4.733 4.825 4.733 4.792 109,921 +0.03(+0.53%)
Sep 24, 2021 4.725 4.775 4.700 4.767 351,516 +0.02(+0.35%)
Sep 23, 2021 4.733 4.775 4.716 4.750 91,981 +0.01(+0.18%)
Sep 22, 2021 4.708 4.758 4.708 4.741 40,225 +0.04(+0.89%)
Sep 21, 2021 4.767 4.767 4.675 4.700 110,732 -0.05(-1.05%)
Sep 20, 2021 4.808 4.811 4.716 4.750 314,685 -0.12(-2.40%)
Sep 17, 2021 4.808 4.889 4.783 4.867 170,665 +0.03(+0.69%)
Sep 16, 2021 4.817 4.858 4.792 4.833 114,630 -0.02(-0.34%)
Sep 15, 2021 4.775 4.858 4.775 4.850 99,679 +0.07(+1.40%)
Sep 14, 2021 4.783 4.808 4.591 4.783 144,357 -0.01(-0.17%)
Sep 13, 2021 4.800 4.842 4.750 4.792 166,327 -0.03(-0.52%)
Sep 10, 2021 4.850 4.867 4.792 4.817 121,699 -0.04(-0.86%)
Sep 09, 2021 4.867 4.867 4.792 4.858 134,035 +0.01(+0.17%)
Sep 08, 2021 4.867 4.879 4.825 4.850 101,243 -0.02(-0.34%)
Sep 07, 2021 4.992 5.017 4.850 4.867 163,944 -0.11(-2.18%)
Sep 03, 2021 5.034 5.034 4.933 4.975 54,369 -0.04(-0.83%)
Sep 02, 2021 4.975 5.034 4.950 5.017 145,759 +0.06(+1.18%)
Sep 01, 2021 4.908 4.992 4.908 4.959 335,862 +0.05(+1.02%)
Aug 31, 2021 4.875 4.992 4.863 4.908 474,083 +0.03(+0.68%)
Aug 30, 2021 4.883 4.883 4.850 4.875 184,504 +0.04(+0.76%)
Aug 27, 2021 4.847 4.851 4.797 4.838 940,601 +0.05(+1.04%)
Aug 26, 2021 4.863 4.865 4.789 4.789 255,001 -0.05(-1.03%)
Aug 25, 2021 4.863 4.892 4.813 4.838 521,122 -0.02(-0.51%)
Aug 24, 2021 4.822 4.917 4.805 4.863 658,982 +0.07(+1.39%)
Aug 23, 2021 4.789 4.863 4.780 4.797 457,872 +0.04(+0.87%)
Aug 20, 2021 4.747 4.772 4.722 4.755 805,279 +0.03(+0.70%)
Aug 19, 2021 4.697 4.739 4.639 4.722 163,599 -0.01(-0.18%)
Aug 18, 2021 4.581 4.747 4.581 4.730 525,536 +0.15(+3.27%)
Aug 17, 2021 4.547 4.547 4.489 4.581 690,609 +0.05(+1.10%)
Aug 16, 2021 4.464 4.664 4.464 4.531 252,716 +0.06(+1.30%)
Aug 13, 2021 4.448 4.485 4.398 4.473 553,593 +0.07(+1.70%)
Aug 12, 2021 4.381 4.456 4.381 4.398 1,483,600 +0.09(+2.12%)
Aug 11, 2021 4.331 4.331 4.277 4.306 439,791 +0.02(+0.39%)
Aug 10, 2021 4.365 4.423 4.256 4.290 108,193 +0.01(+0.19%)
Aug 09, 2021 4.248 4.281 4.215 4.281 57,402 +0.03(+0.78%)
Aug 06, 2021 4.290 4.315 4.223 4.248 234,566 -0.06(-1.35%)
Aug 05, 2021 4.448 4.448 4.298 4.306 78,791 -0.01(-0.19%)
Aug 04, 2021 4.290 4.340 4.290 4.315 216,488 +0.02(+0.58%)
Aug 03, 2021 4.348 4.373 4.281 4.290 116,733 -0.04(-0.96%)
Aug 02, 2021 4.373 4.406 4.315 4.331 50,126 -0.01(-0.19%)
Jul 30, 2021 4.423 4.423 4.340 4.340 33,148 -0.08(-1.88%)
Jul 29, 2021 4.381 4.473 4.381 4.423 145,416 +0.04(+1.00%)
Jul 28, 2021 4.370 4.445 4.346 4.379 82,158 +0.05(+1.15%)
Jul 27, 2021 4.412 4.470 4.329 4.329 72,178 -0.12(-2.61%)
Jul 26, 2021 4.453 4.478 4.412 4.445 55,350 -0.01(-0.19%)
Jul 23, 2021 4.453 4.536 4.404 4.453 123,194 +0.06(+1.32%)
Jul 22, 2021 4.544 4.561 4.304 4.395 145,382 -0.15(-3.28%)
Jul 21, 2021 4.536 4.594 4.528 4.544 56,443 +0.00(+0.00%)
Jul 20, 2021 4.536 4.586 4.495 4.544 29,634 +0.05(+1.10%)
Jul 19, 2021 4.594 4.602 4.495 4.495 61,963 -0.11(-2.34%)
Jul 16, 2021 4.677 4.702 4.602 4.602 37,158 -0.04(-0.89%)
Jul 15, 2021 4.718 4.755 4.635 4.644 53,217 -0.10(-2.09%)
Jul 14, 2021 4.760 4.793 4.735 4.743 182,342 -0.02(-0.35%)
Jul 13, 2021 4.768 4.784 4.735 4.760 84,742 -0.02(-0.35%)
Jul 12, 2021 4.677 4.776 4.668 4.776 84,819 +0.09(+1.94%)
Jul 09, 2021 4.668 4.726 4.668 4.685 229,096 +0.03(+0.71%)
Jul 08, 2021 4.611 4.685 4.587 4.652 121,870 -0.02(-0.35%)
Jul 07, 2021 4.702 4.718 4.644 4.668 33,869 -0.03(-0.70%)
Jul 06, 2021 4.776 4.776 4.677 4.702 134,881 -0.05(-1.05%)
Jul 02, 2021 4.693 4.809 4.677 4.751 244,529 +0.07(+1.41%)
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.