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 (%)
Oct 29, 2021 5.119 5.126 5.043 5.068 53,711 -0.04(-0.77%)
Oct 28, 2021 5.066 5.149 5.066 5.108 88,981 +0.03(+0.49%)
Oct 27, 2021 5.082 5.141 5.057 5.082 25,406 -0.02(-0.33%)
Oct 26, 2021 5.015 5.108 5.099 203,753 +0.11(+2.18%)
Oct 25, 2021 5.015 5.049 4.982 4.990 196,613 -0.02(-0.33%)
Oct 22, 2021 5.041 5.041 4.982 5.007 66,133 -0.01(-0.17%)
Oct 21, 2021 5.049 5.049 4.957 5.015 95,977 -0.03(-0.50%)
Oct 20, 2021 5.082 5.082 5.015 5.041 153,474 +0.03(+0.50%)
Oct 19, 2021 5.066 5.098 5.007 5.015 95,900 +0.03(+0.67%)
Oct 18, 2021 5.108 5.124 4.982 4.982 68,809 -0.12(-2.30%)
Oct 15, 2021 5.024 5.112 5.007 5.099 87,361 +0.09(+1.84%)
Oct 14, 2021 5.041 5.041 4.995 5.007 68,888 -0.01(-0.17%)
Oct 13, 2021 5.015 5.047 4.990 5.015 66,546 -0.01(-0.17%)
Oct 12, 2021 5.032 5.041 4.982 5.024 146,347 +0.01(+0.17%)
Oct 11, 2021 5.032 5.082 5.015 5.015 116,937 -0.03(-0.50%)
Oct 08, 2021 5.024 5.049 4.990 5.041 61,637 +0.03(+0.50%)
Oct 07, 2021 4.974 5.057 4.923 5.015 88,876 +0.08(+1.53%)
Oct 06, 2021 4.957 4.957 4.890 4.940 199,650 -0.03(-0.51%)
Oct 05, 2021 4.915 4.957 4.873 4.965 444,772 +0.05(+1.02%)
Oct 04, 2021 4.940 4.957 4.890 4.915 682,359 +0.00(+0.00%)
Oct 01, 2021 4.865 4.943 4.865 4.915 253,705 +0.08(+1.56%)
Sep 30, 2021 4.815 4.865 4.815 4.840 88,684 +0.02(+0.35%)
Sep 29, 2021 4.815 4.831 4.789 4.823 71,163 +0.04(+0.77%)
Sep 28, 2021 4.786 4.853 4.761 4.786 201,942 +0.00(+0.00%)
Sep 27, 2021 4.728 4.820 4.728 4.786 110,043 +0.03(+0.53%)
Sep 24, 2021 4.720 4.770 4.695 4.761 351,905 +0.02(+0.35%)
Sep 23, 2021 4.728 4.770 4.711 4.745 92,083 +0.01(+0.18%)
Sep 22, 2021 4.703 4.753 4.703 4.736 40,270 +0.04(+0.89%)
Sep 21, 2021 4.761 4.761 4.670 4.695 110,855 -0.05(-1.05%)
Sep 20, 2021 4.803 4.805 4.711 4.745 315,034 -0.12(-2.40%)
Sep 17, 2021 4.803 4.883 4.778 4.861 170,854 +0.03(+0.69%)
Sep 16, 2021 4.811 4.853 4.786 4.828 114,757 -0.02(-0.34%)
Sep 15, 2021 4.770 4.853 4.770 4.845 99,789 +0.07(+1.40%)
Sep 14, 2021 4.778 4.803 4.586 4.778 144,517 -0.01(-0.17%)
Sep 13, 2021 4.795 4.836 4.745 4.786 166,512 -0.03(-0.52%)
Sep 10, 2021 4.845 4.861 4.786 4.811 121,834 -0.04(-0.86%)
Sep 09, 2021 4.861 4.861 4.786 4.853 134,183 +0.01(+0.17%)
Sep 08, 2021 4.861 4.874 4.820 4.845 101,356 -0.02(-0.34%)
Sep 07, 2021 4.986 5.011 4.845 4.861 164,125 -0.11(-2.18%)
Sep 03, 2021 5.028 5.028 4.928 4.970 54,429 -0.04(-0.83%)
Sep 02, 2021 4.970 5.028 4.945 5.011 145,920 +0.06(+1.18%)
Sep 01, 2021 4.903 4.986 4.903 4.953 336,234 +0.05(+1.02%)
Aug 31, 2021 4.870 4.986 4.857 4.903 474,608 +0.03(+0.68%)
Aug 30, 2021 4.878 4.878 4.845 4.870 184,708 +0.04(+0.76%)
Aug 27, 2021 4.841 4.846 4.792 4.833 941,643 +0.05(+1.04%)
Aug 26, 2021 4.858 4.860 4.783 4.783 255,284 -0.05(-1.03%)
Aug 25, 2021 4.858 4.887 4.808 4.833 521,700 -0.02(-0.51%)
Aug 24, 2021 4.816 4.912 4.800 4.858 659,712 +0.07(+1.39%)
Aug 23, 2021 4.783 4.858 4.775 4.792 458,379 +0.04(+0.87%)
Aug 20, 2021 4.742 4.767 4.717 4.750 806,171 +0.03(+0.70%)
Aug 19, 2021 4.692 4.733 4.634 4.717 163,780 -0.01(-0.18%)
Aug 18, 2021 4.576 4.742 4.576 4.725 526,118 +0.15(+3.27%)
Aug 17, 2021 4.542 4.542 4.484 4.576 691,375 +0.05(+1.10%)
Aug 16, 2021 4.459 4.659 4.459 4.526 252,996 +0.06(+1.30%)
Aug 13, 2021 4.443 4.480 4.393 4.468 554,206 +0.07(+1.70%)
Aug 12, 2021 4.376 4.451 4.376 4.393 1,485,244 +0.09(+2.12%)
Aug 11, 2021 4.327 4.327 4.273 4.302 440,279 +0.02(+0.39%)
Aug 10, 2021 4.360 4.418 4.252 4.285 108,313 +0.01(+0.19%)
Aug 09, 2021 4.243 4.277 4.210 4.277 57,465 +0.03(+0.78%)
Aug 06, 2021 4.285 4.310 4.219 4.243 234,825 -0.06(-1.35%)
Aug 05, 2021 4.443 4.443 4.293 4.302 78,879 -0.01(-0.19%)
Aug 04, 2021 4.285 4.335 4.285 4.310 216,728 +0.02(+0.58%)
Aug 03, 2021 4.343 4.368 4.277 4.285 116,863 -0.04(-0.96%)
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.