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 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:38 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 (%)
Dec 30, 2022 2.161 2.324 2.161 2.297 165,544 +0.12(+5.42%)
Dec 29, 2022 2.152 2.324 2.124 2.179 780,265 +0.04(+1.70%)
Dec 28, 2022 2.142 2.207 2.106 2.142 204,827 -0.01(-0.42%)
Dec 27, 2022 2.124 2.170 2.097 2.152 86,818 +0.04(+1.72%)
Dec 23, 2022 2.070 2.142 2.070 2.115 63,674 +0.02(+0.87%)
Dec 22, 2022 2.088 2.133 2.088 2.097 98,284 -0.01(-0.43%)
Dec 21, 2022 2.088 2.133 2.079 2.106 207,592 +0.02(+0.87%)
Dec 20, 2022 2.024 2.106 2.024 2.088 113,596 +0.08(+4.07%)
Dec 19, 2022 2.006 2.088 1.970 2.006 142,374 +0.01(+0.45%)
Dec 16, 2022 2.088 2.124 1.988 1.997 257,840 -0.10(-4.76%)
Dec 15, 2022 2.088 2.122 2.052 2.097 116,557 -0.02(-0.86%)
Dec 14, 2022 2.097 2.152 2.079 2.115 224,698 +0.01(+0.43%)
Dec 13, 2022 2.115 2.152 2.084 2.106 104,759 -0.01(-0.43%)
Dec 12, 2022 2.179 2.179 2.061 2.115 153,749 -0.02(-0.85%)
Dec 09, 2022 2.061 2.133 2.052 2.133 159,462 +0.07(+3.52%)
Dec 08, 2022 2.088 2.106 1.952 2.061 171,411 +0.00(+0.00%)
Dec 07, 2022 2.034 2.152 2.034 2.061 137,952 +0.03(+1.34%)
Dec 06, 2022 2.034 2.070 1.952 2.034 98,476 +0.00(+0.00%)
Dec 05, 2022 2.115 2.115 1.979 2.034 119,451 -0.08(-3.86%)
Dec 02, 2022 2.070 2.124 2.052 2.115 71,628 +0.03(+1.30%)
Dec 01, 2022 2.152 2.170 2.070 2.088 96,164 -0.05(-2.13%)
Nov 30, 2022 2.115 2.152 2.097 2.133 84,074 +0.02(+0.86%)
Nov 29, 2022 2.034 2.115 2.034 2.115 107,489 +0.09(+4.48%)
Nov 28, 2022 2.106 2.177 2.024 2.024 131,981 -0.12(-5.51%)
Nov 25, 2022 2.170 2.170 2.097 2.142 35,288 +0.00(+0.00%)
Nov 23, 2022 2.088 2.179 2.078 2.142 77,121 +0.05(+2.61%)
Nov 22, 2022 1.952 2.124 1.952 2.088 159,042 +0.12(+5.99%)
Nov 21, 2022 1.970 1.997 1.925 1.970 178,876 +0.02(+0.93%)
Nov 18, 2022 1.906 1.970 1.897 1.952 146,968 +0.04(+1.90%)
Nov 17, 2022 2.052 2.052 1.915 1.915 209,851 -0.15(-7.46%)
Nov 16, 2022 2.152 2.152 2.034 2.070 105,024 -0.03(-1.30%)
Nov 15, 2022 2.188 2.188 2.089 2.097 230,975 +0.00(+0.00%)
Nov 14, 2022 2.142 2.142 2.024 2.097 116,893 -0.01(-0.43%)
Nov 11, 2022 2.043 2.124 2.035 2.106 144,401 +0.10(+4.98%)
Nov 10, 2022 2.034 2.079 2.006 2.006 314,698 +0.00(+0.00%)
Nov 09, 2022 1.979 2.015 1.970 2.006 98,932 +0.03(+1.38%)
Nov 08, 2022 1.952 1.988 1.934 1.979 230,491 +0.04(+1.87%)
Nov 07, 2022 1.925 1.970 1.897 1.943 291,354 +0.05(+2.88%)
Nov 04, 2022 1.943 1.962 1.888 1.888 167,856 -0.03(-1.42%)
Nov 03, 2022 1.852 1.961 1.779 1.915 212,451 -0.03(-1.40%)
Nov 02, 2022 1.997 2.015 1.879 1.943 307,073 -0.05(-2.28%)
Nov 01, 2022 2.043 2.079 1.979 1.988 158,877 -0.03(-1.35%)
Oct 31, 2022 2.052 2.078 1.961 2.015 217,673 -0.01(-0.45%)
Oct 28, 2022 2.015 2.056 1.997 2.024 249,095 -0.01(-0.45%)
Oct 27, 2022 2.152 2.152 2.024 2.034 197,930 -0.06(-3.03%)
Oct 26, 2022 2.070 2.133 2.061 2.097 61,064 +0.05(+2.67%)
Oct 25, 2022 2.088 2.088 2.034 2.043 144,080 -0.04(-1.75%)
Oct 24, 2022 2.097 2.122 2.024 2.079 142,535 -0.01(-0.43%)
Oct 21, 2022 2.142 2.142 2.079 2.088 130,341 -0.05(-2.13%)
Oct 20, 2022 2.152 2.161 2.097 2.133 90,944 -0.04(-1.67%)
Oct 19, 2022 2.170 2.188 2.115 2.170 37,287 +0.00(+0.21%)
Oct 18, 2022 2.233 2.242 2.142 2.165 187,313 -0.04(-1.85%)
Oct 17, 2022 2.161 2.260 2.139 2.206 190,544 +0.06(+2.97%)
Oct 14, 2022 2.179 2.188 2.088 2.142 47,884 -0.04(-1.67%)
Oct 13, 2022 2.133 2.215 2.115 2.179 99,292 +0.04(+1.70%)
Oct 12, 2022 2.188 2.260 2.142 2.142 52,235 -0.04(-1.67%)
Oct 11, 2022 2.215 2.232 2.170 2.179 48,571 -0.04(-1.64%)
Oct 10, 2022 2.260 2.306 2.207 2.215 84,805 -0.04(-1.61%)
Oct 07, 2022 2.279 2.324 2.233 2.251 134,630 -0.05(-2.36%)
Oct 06, 2022 2.360 2.369 2.288 2.306 133,530 -0.07(-3.05%)
Oct 05, 2022 2.378 2.424 2.360 2.378 51,766 -0.05(-1.87%)
Oct 04, 2022 2.360 2.460 2.360 2.424 186,165 +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.