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 (%)
May 31, 2023 1.955 2.020 1.928 1.946 87,158 -0.05(-2.33%)
May 30, 2023 2.002 2.039 1.955 1.992 125,610 +0.02(+0.77%)
May 26, 2023 2.051 2.051 1.959 1.977 116,696 -0.05(-2.27%)
May 25, 2023 2.032 2.032 1.939 2.023 140,769 +0.03(+1.38%)
May 24, 2023 2.041 2.059 1.977 1.995 75,249 -0.05(-2.25%)
May 23, 2023 2.005 2.069 1.995 2.041 123,350 +0.05(+2.30%)
May 22, 2023 2.005 2.023 1.977 1.995 83,705 +0.00(+0.00%)
May 19, 2023 2.060 2.114 1.995 1.995 182,390 -0.07(-3.56%)
May 18, 2023 2.161 2.205 2.060 2.069 78,626 -0.06(-3.02%)
May 17, 2023 2.097 2.165 2.097 2.133 86,076 +0.04(+1.75%)
May 16, 2023 2.244 2.281 2.097 2.097 116,176 -0.13(-5.78%)
May 15, 2023 2.198 2.281 2.170 2.225 49,630 +0.06(+2.54%)
May 12, 2023 2.143 2.246 2.143 2.170 62,796 +0.00(+0.00%)
May 11, 2023 2.207 2.223 2.152 2.170 75,692 -0.06(-2.48%)
May 10, 2023 2.235 2.281 2.198 2.225 29,158 -0.01(-0.41%)
May 09, 2023 2.262 2.262 2.225 2.235 18,781 -0.02(-0.82%)
May 08, 2023 2.290 2.299 2.244 2.253 33,681 -0.06(-2.78%)
May 05, 2023 2.290 2.336 2.275 2.317 67,106 +0.06(+2.86%)
May 04, 2023 2.225 2.271 2.143 2.253 121,702 +0.03(+1.24%)
May 03, 2023 2.198 2.253 2.115 2.225 108,542 +0.04(+1.68%)
May 02, 2023 2.143 2.235 2.143 2.189 239,119 +0.04(+1.71%)
May 01, 2023 2.244 2.244 2.060 2.152 179,369 -0.10(-4.49%)
Apr 28, 2023 2.225 2.299 2.189 2.253 115,910 +0.02(+1.05%)
Apr 27, 2023 2.330 2.357 2.230 2.230 54,319 -0.11(-4.69%)
Apr 26, 2023 2.385 2.385 2.321 2.339 75,827 -0.03(-1.16%)
Apr 25, 2023 2.403 2.431 2.367 2.367 61,844 -0.05(-1.89%)
Apr 24, 2023 2.321 2.449 2.321 2.412 75,162 +0.05(+1.93%)
Apr 21, 2023 2.403 2.403 2.367 2.367 29,453 -0.01(-0.38%)
Apr 20, 2023 2.367 2.408 2.348 2.376 55,628 +0.01(+0.39%)
Apr 19, 2023 2.330 2.385 2.294 2.367 45,660 -0.01(-0.38%)
Apr 18, 2023 2.367 2.412 2.312 2.376 59,174 +0.02(+0.78%)
Apr 17, 2023 2.403 2.421 2.339 2.357 113,228 -0.06(-2.64%)
Apr 14, 2023 2.403 2.446 2.367 2.421 93,673 +0.05(+1.92%)
Apr 13, 2023 2.266 2.385 2.266 2.376 132,991 +0.10(+4.42%)
Apr 12, 2023 2.275 2.275 2.248 2.275 39,041 +0.01(+0.64%)
Apr 11, 2023 2.179 2.261 2.179 2.261 91,026 +0.09(+4.18%)
Apr 10, 2023 2.152 2.179 2.134 2.170 46,135 +0.04(+1.70%)
Apr 06, 2023 2.134 2.165 2.116 2.134 50,444 +0.00(+0.00%)
Apr 05, 2023 2.179 2.179 2.134 2.134 32,882 -0.04(-1.67%)
Apr 04, 2023 2.197 2.206 2.153 2.170 38,984 +0.00(+0.00%)
Apr 03, 2023 2.125 2.243 2.088 2.170 151,840 +0.05(+2.14%)
Mar 31, 2023 2.088 2.134 2.079 2.125 106,645 +0.04(+1.74%)
Mar 30, 2023 2.088 2.161 2.088 2.088 157,712 -0.02(-0.86%)
Mar 29, 2023 2.070 2.134 2.070 2.106 49,415 +0.05(+2.20%)
Mar 28, 2023 2.016 2.070 2.016 2.061 97,876 +0.04(+1.79%)
Mar 27, 2023 1.988 2.079 1.988 2.025 137,497 +0.05(+2.29%)
Mar 24, 2023 1.925 1.998 1.907 1.979 86,566 +0.05(+2.35%)
Mar 23, 2023 2.016 2.052 1.934 1.934 150,475 -0.08(-4.05%)
Mar 22, 2023 2.016 2.061 1.988 2.016 81,809 -0.01(-0.45%)
Mar 21, 2023 1.916 2.034 1.898 2.025 163,698 +0.16(+8.78%)
Mar 20, 2023 1.889 1.898 1.834 1.861 125,355 -0.02(-0.97%)
Mar 17, 2023 1.943 1.988 1.861 1.879 206,715 -0.06(-3.27%)
Mar 16, 2023 1.916 1.988 1.916 1.943 165,246 +0.05(+2.39%)
Mar 15, 2023 2.034 2.034 1.884 1.898 287,186 -0.16(-7.93%)
Mar 14, 2023 2.097 2.161 2.016 2.061 210,395 -0.02(-0.87%)
Mar 13, 2023 2.061 2.079 2.016 2.079 91,270 +0.00(+0.00%)
Mar 10, 2023 2.052 2.116 2.052 2.079 158,170 -0.03(-1.29%)
Mar 09, 2023 2.152 2.224 2.065 2.106 194,334 -0.06(-2.93%)
Mar 08, 2023 2.179 2.188 2.152 2.170 82,172 +0.00(+0.00%)
Mar 07, 2023 2.243 2.243 2.143 2.170 110,020 -0.07(-3.24%)
Mar 06, 2023 2.188 2.288 2.125 2.243 200,576 +0.08(+3.78%)
Mar 03, 2023 2.134 2.188 2.107 2.161 178,873 +0.03(+1.28%)
Mar 02, 2023 2.079 2.143 2.070 2.134 133,125 +0.05(+2.62%)
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.