Skip to main content

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

2.310 +0.060 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.363 4.541 4.329 4.533 286,464 +0.15(+3.49%)
Nov 29, 2021 4.388 4.422 4.363 4.380 168,272 +0.02(+0.44%)
Nov 26, 2021 4.352 4.369 4.293 4.361 92,073 +0.00(+0.00%)
Nov 24, 2021 4.369 4.377 4.327 4.361 102,332 -0.02(-0.39%)
Nov 23, 2021 4.454 4.470 4.369 4.377 112,494 -0.03(-0.77%)
Nov 22, 2021 4.555 4.597 4.394 4.411 153,980 -0.09(-2.06%)
Nov 19, 2021 4.563 4.606 4.504 4.504 311,027 -0.10(-2.20%)
Nov 18, 2021 4.682 4.606 4.563 4.606 350,237 +0.03(+0.55%)
Nov 17, 2021 4.631 4.648 4.521 4.580 142,205 -0.04(-0.91%)
Nov 16, 2021 4.690 4.762 4.606 4.623 333,397 -0.05(-1.09%)
Nov 15, 2021 4.766 4.766 4.606 4.673 149,294 -0.09(-1.95%)
Nov 12, 2021 4.749 4.800 4.749 4.766 40,957 +0.03(+0.53%)
Nov 11, 2021 4.808 4.842 4.741 4.741 158,568 -0.04(-0.88%)
Nov 10, 2021 4.893 4.783 4.783 65,854 -0.11(-2.25%)
Nov 09, 2021 4.910 4.944 4.851 4.893 69,038 -0.02(-0.34%)
Nov 08, 2021 4.944 4.949 4.901 4.910 70,387 -0.02(-0.34%)
Nov 05, 2021 4.901 4.969 4.901 4.927 64,187 +0.03(+0.52%)
Nov 04, 2021 5.028 5.058 4.893 4.901 104,872 -0.15(-3.01%)
Nov 03, 2021 4.986 5.070 4.986 5.054 40,004 +0.05(+1.01%)
Nov 02, 2021 5.062 5.113 4.986 5.003 79,648 -0.09(-1.82%)
Nov 01, 2021 5.070 5.138 5.096 5.096 61,882 +0.00(+0.00%)
Oct 29, 2021 5.147 5.154 5.070 5.096 53,423 -0.04(-0.77%)
Oct 28, 2021 5.093 5.177 5.093 5.135 88,503 +0.03(+0.49%)
Oct 27, 2021 5.110 5.169 5.085 5.110 25,270 -0.02(-0.33%)
Oct 26, 2021 5.043 5.135 5.127 202,660 +0.11(+2.18%)
Oct 25, 2021 5.043 5.076 5.009 5.017 195,557 -0.02(-0.33%)
Oct 22, 2021 5.068 5.068 5.009 5.034 65,778 -0.01(-0.17%)
Oct 21, 2021 5.076 5.076 4.984 5.043 95,462 -0.03(-0.50%)
Oct 20, 2021 5.110 5.110 5.043 5.068 152,651 +0.03(+0.50%)
Oct 19, 2021 5.093 5.126 5.034 5.043 95,385 +0.03(+0.67%)
Oct 18, 2021 5.135 5.152 5.009 5.009 68,440 -0.12(-2.30%)
Oct 15, 2021 5.051 5.139 5.034 5.127 86,893 +0.09(+1.84%)
Oct 14, 2021 5.068 5.068 5.021 5.034 68,518 -0.01(-0.17%)
Oct 13, 2021 5.043 5.075 5.017 5.043 66,189 -0.01(-0.17%)
Oct 12, 2021 5.059 5.068 5.009 5.051 145,561 +0.01(+0.17%)
Oct 11, 2021 5.059 5.110 5.043 5.043 116,310 -0.03(-0.50%)
Oct 08, 2021 5.051 5.076 5.017 5.068 61,307 +0.03(+0.50%)
Oct 07, 2021 5.000 5.085 4.950 5.043 88,399 +0.08(+1.53%)
Oct 06, 2021 4.984 4.984 4.916 4.967 198,578 -0.03(-0.51%)
Oct 05, 2021 4.942 4.984 4.899 4.992 442,385 +0.05(+1.02%)
Oct 04, 2021 4.967 4.984 4.916 4.942 678,697 +0.00(+0.00%)
Oct 01, 2021 4.891 4.970 4.891 4.942 252,344 +0.08(+1.56%)
Sep 30, 2021 4.841 4.891 4.841 4.866 88,208 +0.02(+0.35%)
Sep 29, 2021 4.841 4.857 4.815 4.849 70,781 +0.04(+0.77%)
Sep 28, 2021 4.812 4.879 4.787 4.812 200,858 +0.00(+0.00%)
Sep 27, 2021 4.753 4.846 4.753 4.812 109,453 +0.03(+0.53%)
Sep 24, 2021 4.745 4.795 4.720 4.787 350,017 +0.02(+0.35%)
Sep 23, 2021 4.753 4.795 4.737 4.770 91,589 +0.01(+0.18%)
Sep 22, 2021 4.728 4.779 4.728 4.762 40,054 +0.04(+0.89%)
Sep 21, 2021 4.787 4.787 4.695 4.720 110,260 -0.05(-1.05%)
Sep 20, 2021 4.829 4.831 4.737 4.770 313,343 -0.12(-2.40%)
Sep 17, 2021 4.829 4.909 4.804 4.888 169,937 +0.03(+0.69%)
Sep 16, 2021 4.837 4.879 4.812 4.854 114,142 -0.02(-0.34%)
Sep 15, 2021 4.795 4.879 4.795 4.871 99,254 +0.07(+1.40%)
Sep 14, 2021 4.804 4.829 4.611 4.804 143,742 -0.01(-0.17%)
Sep 13, 2021 4.820 4.862 4.770 4.812 165,618 -0.03(-0.52%)
Sep 10, 2021 4.871 4.888 4.812 4.837 121,180 -0.04(-0.86%)
Sep 09, 2021 4.888 4.888 4.812 4.879 133,463 +0.01(+0.17%)
Sep 08, 2021 4.888 4.900 4.846 4.871 100,812 -0.02(-0.34%)
Sep 07, 2021 5.013 5.038 4.871 4.888 163,245 -0.11(-2.18%)
Sep 03, 2021 5.055 5.055 4.955 4.997 54,137 -0.04(-0.83%)
Sep 02, 2021 4.997 5.055 4.971 5.038 145,137 +0.06(+1.18%)
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.