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 29, 2023 2.394 2.404 2.375 2.384 37,746 +0.00(+0.00%)
Dec 28, 2023 2.316 2.434 2.267 2.384 187,167 +0.10(+4.22%)
Dec 27, 2023 2.239 2.336 2.239 2.288 85,594 +0.04(+1.73%)
Dec 26, 2023 2.190 2.259 2.190 2.249 24,147 +0.04(+1.76%)
Dec 22, 2023 2.220 2.263 2.210 2.210 38,593 +0.02(+0.89%)
Dec 21, 2023 2.210 2.288 2.190 2.190 80,547 -0.06(-2.60%)
Dec 20, 2023 2.190 2.268 2.122 2.249 101,156 +0.09(+4.05%)
Dec 19, 2023 2.161 2.200 2.132 2.161 51,184 -0.03(-1.33%)
Dec 18, 2023 2.200 2.200 2.171 2.190 56,807 +0.02(+0.90%)
Dec 15, 2023 2.142 2.171 2.132 2.171 30,726 +0.03(+1.38%)
Dec 14, 2023 2.132 2.143 2.083 2.141 55,560 -0.00(-0.01%)
Dec 13, 2023 2.152 2.152 2.046 2.142 71,702 +0.07(+3.29%)
Dec 12, 2023 2.064 2.093 2.044 2.074 22,015 +0.00(+0.00%)
Dec 11, 2023 2.103 2.103 2.044 2.074 31,257 -0.01(-0.47%)
Dec 08, 2023 2.113 2.142 2.064 2.083 104,072 -0.06(-2.73%)
Dec 07, 2023 2.113 2.142 2.045 2.142 50,736 +0.06(+2.80%)
Dec 06, 2023 2.064 2.113 2.044 2.083 66,692 +0.00(+0.00%)
Dec 05, 2023 2.074 2.145 2.044 2.083 48,955 +0.01(+0.47%)
Dec 04, 2023 2.074 2.122 2.044 2.074 99,572 -0.02(-0.93%)
Dec 01, 2023 2.171 2.171 2.054 2.093 220,162 -0.08(-3.59%)
Nov 30, 2023 2.074 2.171 2.074 2.171 45,452 +0.09(+4.21%)
Nov 29, 2023 2.113 2.117 2.083 2.083 84,471 -0.00(-0.10%)
Nov 28, 2023 2.105 2.119 2.085 2.085 70,182 -0.05(-2.26%)
Nov 27, 2023 2.172 2.172 2.085 2.134 70,231 -0.03(-1.34%)
Nov 24, 2023 2.134 2.163 2.114 2.163 13,157 +0.06(+2.75%)
Nov 22, 2023 2.143 2.143 2.095 2.105 25,210 -0.01(-0.46%)
Nov 21, 2023 2.124 2.172 2.085 2.114 40,469 +0.02(+0.92%)
Nov 20, 2023 2.114 2.230 2.095 2.095 78,451 -0.05(-2.25%)
Nov 17, 2023 2.172 2.172 2.116 2.143 35,707 -0.04(-1.77%)
Nov 16, 2023 2.163 2.198 2.076 2.182 69,974 -0.02(-0.88%)
Nov 15, 2023 2.240 2.269 2.182 2.201 20,058 -0.01(-0.44%)
Nov 14, 2023 2.211 2.269 2.172 2.211 25,604 +0.06(+2.79%)
Nov 13, 2023 2.211 2.211 2.143 2.151 26,848 -0.04(-1.86%)
Nov 10, 2023 2.192 2.192 2.151 2.192 43,108 +0.05(+2.25%)
Nov 09, 2023 2.134 2.216 2.134 2.143 47,417 -0.04(-1.77%)
Nov 08, 2023 2.259 2.284 2.124 2.182 33,474 -0.06(-2.59%)
Nov 07, 2023 2.327 2.346 2.230 2.240 36,577 -0.09(-3.73%)
Nov 06, 2023 2.279 2.356 2.279 2.327 21,572 +0.03(+1.26%)
Nov 03, 2023 2.259 2.337 2.259 2.298 28,722 +0.03(+1.28%)
Nov 02, 2023 2.250 2.288 2.230 2.269 20,700 +0.08(+3.52%)
Nov 01, 2023 2.182 2.255 2.182 2.192 11,851 -0.02(-0.87%)
Oct 31, 2023 2.240 2.269 2.201 2.211 22,414 +0.01(+0.44%)
Oct 30, 2023 2.182 2.365 2.182 2.201 32,178 +0.05(+2.14%)
Oct 27, 2023 2.251 2.251 2.136 2.155 17,595 -0.07(-3.02%)
Oct 26, 2023 2.203 2.299 2.184 2.222 17,051 +0.02(+0.87%)
Oct 25, 2023 2.165 2.222 2.165 2.203 23,451 +0.04(+1.77%)
Oct 24, 2023 2.270 2.271 2.107 2.165 37,545 -0.04(-1.74%)
Oct 23, 2023 2.299 2.299 2.155 2.203 152,093 -0.09(-3.73%)
Oct 20, 2023 2.261 2.336 2.232 2.288 10,353 -0.00(-0.04%)
Oct 19, 2023 2.366 2.366 2.261 2.289 19,533 +0.00(+0.00%)
Oct 18, 2023 2.347 2.347 2.262 2.289 11,475 -0.05(-2.05%)
Oct 17, 2023 2.308 2.352 2.280 2.337 7,289 +0.01(+0.41%)
Oct 16, 2023 2.318 2.337 2.280 2.328 14,617 +0.06(+2.53%)
Oct 13, 2023 2.213 2.327 2.213 2.270 14,273 +0.02(+0.85%)
Oct 12, 2023 2.289 2.317 2.242 2.251 15,018 -0.04(-1.67%)
Oct 11, 2023 2.347 2.347 2.279 2.289 7,917 -0.06(-2.45%)
Oct 10, 2023 2.270 2.347 2.261 2.347 7,845 +0.08(+3.38%)
Oct 09, 2023 2.280 2.307 2.222 2.270 13,281 +0.01(+0.42%)
Oct 06, 2023 2.270 2.270 2.203 2.261 17,546 +0.04(+1.72%)
Oct 05, 2023 2.347 2.347 2.203 2.222 20,499 -0.07(-2.93%)
Oct 04, 2023 2.395 2.395 2.262 2.289 38,121 -0.10(-4.02%)
Oct 03, 2023 2.270 2.385 2.251 2.385 64,186 +0.03(+1.22%)
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.