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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.170 2.334 2.170 2.307 164,827 +0.12(+5.42%)
Dec 29, 2022 2.161 2.334 2.134 2.188 776,884 +0.04(+1.69%)
Dec 28, 2022 2.152 2.216 2.115 2.152 203,939 -0.01(-0.42%)
Dec 27, 2022 2.134 2.179 2.106 2.161 86,442 +0.04(+1.72%)
Dec 23, 2022 2.079 2.152 2.079 2.124 63,398 +0.02(+0.87%)
Dec 22, 2022 2.097 2.143 2.097 2.106 97,858 -0.01(-0.43%)
Dec 21, 2022 2.097 2.143 2.088 2.115 206,693 +0.02(+0.87%)
Dec 20, 2022 2.033 2.115 2.033 2.097 113,104 +0.08(+4.07%)
Dec 19, 2022 2.015 2.097 1.979 2.015 141,757 +0.01(+0.45%)
Dec 16, 2022 2.097 2.133 1.997 2.006 256,722 -0.10(-4.76%)
Dec 15, 2022 2.097 2.131 2.061 2.106 116,052 -0.02(-0.86%)
Dec 14, 2022 2.106 2.161 2.088 2.124 223,725 +0.01(+0.43%)
Dec 13, 2022 2.124 2.161 2.093 2.115 104,305 -0.01(-0.43%)
Dec 12, 2022 2.188 2.188 2.070 2.124 153,083 -0.02(-0.85%)
Dec 09, 2022 2.070 2.143 2.061 2.143 158,771 +0.07(+3.52%)
Dec 08, 2022 2.097 2.115 1.960 2.070 170,668 +0.00(+0.00%)
Dec 07, 2022 2.042 2.161 2.042 2.070 137,354 +0.03(+1.34%)
Dec 06, 2022 2.042 2.079 1.960 2.042 98,049 +0.00(+0.00%)
Dec 05, 2022 2.124 2.124 1.988 2.042 118,934 -0.08(-3.86%)
Dec 02, 2022 2.079 2.133 2.061 2.124 71,317 +0.03(+1.30%)
Dec 01, 2022 2.161 2.179 2.079 2.097 95,748 -0.05(-2.13%)
Nov 30, 2022 2.124 2.161 2.106 2.143 83,710 +0.02(+0.86%)
Nov 29, 2022 2.042 2.124 2.042 2.124 107,024 +0.09(+4.48%)
Nov 28, 2022 2.115 2.186 2.033 2.033 131,409 -0.12(-5.51%)
Nov 25, 2022 2.179 2.179 2.106 2.152 35,135 +0.00(+0.00%)
Nov 23, 2022 2.097 2.188 2.087 2.152 76,787 +0.05(+2.61%)
Nov 22, 2022 1.960 2.134 1.960 2.097 158,353 +0.12(+5.99%)
Nov 21, 2022 1.979 2.006 1.933 1.979 178,101 +0.02(+0.93%)
Nov 18, 2022 1.915 1.979 1.905 1.960 146,331 +0.04(+1.90%)
Nov 17, 2022 2.061 2.061 1.924 1.924 208,941 -0.16(-7.46%)
Nov 16, 2022 2.161 2.161 2.042 2.079 104,569 -0.03(-1.30%)
Nov 15, 2022 2.197 2.197 2.098 2.106 229,974 +0.00(+0.00%)
Nov 14, 2022 2.152 2.152 2.033 2.106 116,387 -0.01(-0.43%)
Nov 11, 2022 2.051 2.134 2.044 2.115 143,775 +0.10(+4.98%)
Nov 10, 2022 2.042 2.088 2.015 2.015 313,334 +0.00(+0.00%)
Nov 09, 2022 1.988 2.024 1.979 2.015 98,503 +0.03(+1.38%)
Nov 08, 2022 1.960 1.997 1.942 1.988 229,493 +0.04(+1.87%)
Nov 07, 2022 1.933 1.979 1.906 1.951 290,092 +0.05(+2.88%)
Nov 04, 2022 1.951 1.971 1.896 1.896 167,129 -0.03(-1.42%)
Nov 03, 2022 1.860 1.969 1.787 1.924 211,531 -0.03(-1.40%)
Nov 02, 2022 2.006 2.024 1.887 1.951 305,742 -0.05(-2.28%)
Nov 01, 2022 2.051 2.088 1.988 1.997 158,188 -0.03(-1.35%)
Oct 31, 2022 2.061 2.087 1.969 2.024 216,729 -0.01(-0.45%)
Oct 28, 2022 2.024 2.065 2.006 2.033 248,016 -0.01(-0.45%)
Oct 27, 2022 2.161 2.161 2.033 2.042 197,072 -0.06(-3.03%)
Oct 26, 2022 2.079 2.143 2.070 2.106 60,799 +0.05(+2.67%)
Oct 25, 2022 2.097 2.097 2.042 2.051 143,455 -0.04(-1.75%)
Oct 24, 2022 2.106 2.132 2.033 2.088 141,918 -0.01(-0.43%)
Oct 21, 2022 2.152 2.152 2.088 2.097 129,776 -0.05(-2.13%)
Oct 20, 2022 2.161 2.170 2.106 2.143 90,550 -0.04(-1.67%)
Oct 19, 2022 2.179 2.197 2.125 2.179 37,125 +0.00(+0.21%)
Oct 18, 2022 2.243 2.252 2.152 2.175 186,501 -0.04(-1.85%)
Oct 17, 2022 2.170 2.270 2.148 2.216 189,718 +0.06(+2.97%)
Oct 14, 2022 2.188 2.197 2.097 2.152 47,676 -0.04(-1.67%)
Oct 13, 2022 2.143 2.225 2.124 2.188 98,861 +0.04(+1.69%)
Oct 12, 2022 2.197 2.270 2.152 2.152 52,008 -0.04(-1.67%)
Oct 11, 2022 2.225 2.242 2.179 2.188 48,361 -0.04(-1.64%)
Oct 10, 2022 2.270 2.316 2.216 2.225 84,438 -0.04(-1.61%)
Oct 07, 2022 2.289 2.334 2.243 2.261 134,047 -0.05(-2.36%)
Oct 06, 2022 2.371 2.380 2.298 2.316 132,951 -0.07(-3.05%)
Oct 05, 2022 2.389 2.434 2.371 2.389 51,541 -0.05(-1.87%)
Oct 04, 2022 2.371 2.471 2.371 2.434 185,358 +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.