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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2022 2.054 2.080 1.963 2.018 217,432 -0.01(-0.45%)
Oct 28, 2022 2.018 2.058 1.999 2.027 248,820 -0.01(-0.45%)
Oct 27, 2022 2.154 2.154 2.027 2.036 197,711 -0.06(-3.03%)
Oct 26, 2022 2.072 2.136 2.063 2.099 60,996 +0.05(+2.67%)
Oct 25, 2022 2.090 2.090 2.036 2.045 143,920 -0.04(-1.75%)
Oct 24, 2022 2.099 2.125 2.027 2.081 142,377 -0.01(-0.43%)
Oct 21, 2022 2.145 2.145 2.081 2.090 130,197 -0.05(-2.13%)
Oct 20, 2022 2.154 2.163 2.099 2.136 90,844 -0.04(-1.67%)
Oct 19, 2022 2.172 2.190 2.118 2.172 37,246 +0.00(+0.21%)
Oct 18, 2022 2.236 2.245 2.145 2.168 187,106 -0.04(-1.85%)
Oct 17, 2022 2.163 2.263 2.141 2.208 190,333 +0.06(+2.97%)
Oct 14, 2022 2.181 2.190 2.090 2.145 47,831 -0.04(-1.67%)
Oct 13, 2022 2.136 2.218 2.118 2.181 99,182 +0.04(+1.69%)
Oct 12, 2022 2.190 2.263 2.145 2.145 52,177 -0.04(-1.67%)
Oct 11, 2022 2.218 2.235 2.172 2.181 48,517 -0.04(-1.64%)
Oct 10, 2022 2.263 2.308 2.209 2.218 84,711 -0.04(-1.61%)
Oct 07, 2022 2.281 2.327 2.236 2.254 134,481 -0.05(-2.36%)
Oct 06, 2022 2.363 2.372 2.290 2.308 133,382 -0.07(-3.05%)
Oct 05, 2022 2.381 2.427 2.363 2.381 51,708 -0.05(-1.87%)
Oct 04, 2022 2.363 2.463 2.363 2.427 185,959 +0.06(+2.69%)
Oct 03, 2022 2.272 2.372 2.272 2.363 67,770 +0.13(+5.69%)
Sep 30, 2022 2.308 2.379 2.208 2.236 110,227 -0.09(-3.91%)
Sep 29, 2022 2.381 2.417 2.286 2.327 119,624 -0.06(-2.66%)
Sep 28, 2022 2.417 2.417 2.336 2.390 219,779 +0.00(+0.00%)
Sep 27, 2022 2.372 2.410 2.336 2.390 70,306 +0.04(+1.54%)
Sep 26, 2022 2.436 2.490 2.354 2.354 140,080 -0.10(-4.07%)
Sep 23, 2022 2.636 2.636 2.454 2.454 192,856 -0.21(-7.85%)
Sep 22, 2022 2.672 2.708 2.563 2.663 177,312 -0.03(-1.01%)
Sep 21, 2022 2.654 2.708 2.645 2.690 78,220 +0.05(+2.07%)
Sep 20, 2022 2.645 2.672 2.590 2.636 143,120 -0.04(-1.36%)
Sep 19, 2022 2.572 2.672 2.572 2.672 83,912 +0.09(+3.52%)
Sep 16, 2022 2.554 2.608 2.499 2.581 102,801 +0.02(+0.71%)
Sep 15, 2022 2.554 2.654 2.536 2.563 74,620 -0.01(-0.35%)
Sep 14, 2022 2.645 2.645 2.554 2.572 59,327 -0.05(-2.08%)
Sep 13, 2022 2.699 2.699 2.590 2.626 52,600 -0.07(-2.69%)
Sep 12, 2022 2.708 2.747 2.626 2.699 149,237 +0.02(+0.68%)
Sep 09, 2022 2.599 2.703 2.581 2.681 113,121 +0.12(+4.61%)
Sep 08, 2022 2.663 2.668 2.563 2.563 465,646 -0.10(-3.75%)
Sep 07, 2022 2.663 2.717 2.590 2.663 181,382 +0.00(+0.00%)
Sep 06, 2022 2.636 2.681 2.572 2.663 267,050 +0.03(+1.03%)
Sep 02, 2022 2.617 2.672 2.563 2.636 142,613 +0.02(+0.69%)
Sep 01, 2022 2.663 2.708 2.581 2.617 81,083 -0.03(-1.03%)
Aug 31, 2022 2.781 2.781 2.636 2.645 135,532 -0.11(-3.96%)
Aug 30, 2022 2.817 2.836 2.708 2.754 114,474 -0.05(-1.94%)
Aug 29, 2022 2.799 2.863 2.763 2.808 199,757 -0.01(-0.32%)
Aug 26, 2022 2.890 2.890 2.781 2.817 110,184 +0.00(+0.00%)
Aug 25, 2022 2.908 2.990 2.817 2.817 203,834 -0.09(-3.13%)
Aug 24, 2022 2.954 2.972 2.908 2.908 58,693 -0.06(-2.14%)
Aug 23, 2022 2.972 2.990 2.908 2.972 59,813 +0.02(+0.62%)
Aug 22, 2022 3.026 3.026 2.908 2.954 57,358 -0.09(-2.99%)
Aug 19, 2022 3.063 3.099 2.954 3.045 110,306 -0.02(-0.59%)
Aug 18, 2022 3.090 3.090 2.999 3.063 69,432 -0.02(-0.59%)
Aug 17, 2022 2.999 3.081 2.981 3.081 127,152 +0.04(+1.19%)
Aug 16, 2022 3.026 3.163 2.999 3.045 461,274 -0.01(-0.30%)
Aug 15, 2022 3.117 3.226 2.817 3.054 289,201 -0.13(-4.00%)
Aug 12, 2022 3.299 3.313 3.063 3.181 333,599 -0.07(-2.23%)
Aug 11, 2022 3.344 3.363 3.199 3.254 53,684 -0.05(-1.38%)
Aug 10, 2022 3.226 3.299 3.217 3.299 45,373 +0.08(+2.54%)
Aug 09, 2022 3.190 3.299 3.190 3.217 45,250 -0.02(-0.56%)
Aug 08, 2022 3.135 3.254 3.115 3.235 69,341 +0.15(+4.71%)
Aug 05, 2022 3.108 3.108 3.045 3.090 24,102 +0.01(+0.30%)
Aug 04, 2022 3.081 3.145 3.054 3.081 82,492 -0.03(-0.88%)
Aug 03, 2022 3.172 3.172 3.045 3.108 66,163 -0.02(-0.58%)
Aug 02, 2022 3.208 3.208 3.090 3.126 72,350 -0.05(-1.71%)
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.