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 )

2.455 +0.020 (+0.82%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 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 (%)
May 31, 2022 4.109 4.220 3.938 4.203 1,241,219 +0.58(+16.08%)
May 27, 2022 3.501 3.698 3.424 3.621 504,085 +0.15(+4.19%)
May 26, 2022 3.501 3.501 3.415 3.475 285,944 -0.01(-0.25%)
May 25, 2022 3.527 3.527 3.398 3.484 100,837 -0.04(-1.21%)
May 24, 2022 3.492 3.552 3.373 3.527 145,950 +0.05(+1.48%)
May 23, 2022 3.510 3.518 3.441 3.475 85,633 +0.00(+0.00%)
May 20, 2022 3.450 3.475 3.432 3.475 88,982 +0.03(+1.00%)
May 19, 2022 3.450 3.454 3.398 3.441 57,742 +0.03(+1.01%)
May 18, 2022 3.484 3.527 3.407 3.407 39,218 -0.09(-2.45%)
May 17, 2022 3.450 3.522 3.441 3.492 205,751 +0.06(+1.75%)
May 16, 2022 3.373 3.450 3.373 3.432 491,981 +0.05(+1.52%)
May 13, 2022 3.415 3.415 3.355 3.381 94,294 +0.01(+0.25%)
May 12, 2022 3.355 3.407 3.330 3.373 117,436 +0.00(+0.00%)
May 11, 2022 3.347 3.424 3.347 3.373 68,384 +0.01(+0.25%)
May 10, 2022 3.330 3.373 3.313 3.364 120,115 +0.06(+1.81%)
May 09, 2022 3.398 3.398 3.304 3.304 161,147 -0.10(-3.01%)
May 06, 2022 3.364 3.441 3.364 3.407 136,668 +0.03(+0.76%)
May 05, 2022 3.432 3.432 3.364 3.381 78,441 -0.06(-1.74%)
May 04, 2022 3.484 3.492 3.441 3.441 189,476 -0.03(-0.74%)
May 03, 2022 3.484 3.501 3.398 3.467 166,093 -0.03(-0.74%)
May 02, 2022 3.587 3.587 3.484 3.492 50,623 -0.09(-2.39%)
Apr 29, 2022 3.552 3.621 3.552 3.578 241,298 -0.01(-0.24%)
Apr 28, 2022 3.604 3.612 3.552 3.587 63,314 +0.01(+0.24%)
Apr 27, 2022 3.544 3.629 3.535 3.578 144,662 +0.02(+0.48%)
Apr 26, 2022 3.527 3.595 3.509 3.561 184,080 +0.02(+0.48%)
Apr 25, 2022 3.595 3.595 3.501 3.544 188,696 -0.05(-1.43%)
Apr 22, 2022 3.629 3.638 3.582 3.595 545,933 -0.05(-1.41%)
Apr 21, 2022 3.604 3.715 3.604 3.646 137,257 -0.03(-0.93%)
Apr 20, 2022 3.672 3.739 3.604 3.681 104,204 +0.01(+0.23%)
Apr 19, 2022 3.749 3.749 3.664 3.672 113,424 -0.08(-2.05%)
Apr 18, 2022 3.749 3.835 3.749 3.749 118,145 +0.02(+0.46%)
Apr 14, 2022 3.783 3.792 3.681 3.732 145,736 -0.08(-2.02%)
Apr 13, 2022 3.818 3.826 3.792 3.809 86,807 -0.04(-1.11%)
Apr 12, 2022 3.878 3.912 3.826 3.852 83,067 -0.03(-0.66%)
Apr 11, 2022 3.912 3.920 3.843 3.878 157,682 +0.01(+0.22%)
Apr 08, 2022 3.878 3.920 3.818 3.869 151,713 -0.03(-0.88%)
Apr 07, 2022 3.860 3.912 3.818 3.903 306,449 +0.01(+0.22%)
Apr 06, 2022 3.929 3.938 3.878 3.895 66,914 -0.03(-0.66%)
Apr 05, 2022 4.006 4.006 3.903 3.920 86,825 -0.08(-1.93%)
Apr 04, 2022 3.980 3.997 3.929 3.997 122,602 +0.04(+1.08%)
Apr 01, 2022 3.895 3.955 3.852 3.955 136,009 +0.06(+1.54%)
Mar 31, 2022 3.946 3.963 3.860 3.895 216,004 -0.03(-0.87%)
Mar 30, 2022 3.843 4.023 3.801 3.929 599,715 +0.01(+0.22%)
Mar 29, 2022 4.502 4.520 3.792 3.920 1,525,490 -0.57(-12.76%)
Mar 28, 2022 4.537 4.537 4.477 4.494 35,894 -0.03(-0.57%)
Mar 25, 2022 4.485 4.535 4.451 4.520 33,899 +0.03(+0.76%)
Mar 24, 2022 4.614 4.648 4.383 4.485 290,755 -0.14(-2.96%)
Mar 23, 2022 4.537 4.674 4.537 4.622 289,276 +0.03(+0.56%)
Mar 22, 2022 4.425 4.657 4.425 4.597 488,021 +0.18(+4.07%)
Mar 21, 2022 4.391 4.460 4.391 4.417 40,879 +0.00(+0.00%)
Mar 18, 2022 4.485 4.511 4.400 4.417 241,591 -0.07(-1.53%)
Mar 17, 2022 4.537 4.582 4.460 4.485 92,156 -0.03(-0.57%)
Mar 16, 2022 4.579 4.579 4.485 4.511 98,925 -0.06(-1.31%)
Mar 15, 2022 4.614 4.614 4.511 4.571 56,300 -0.04(-0.93%)
Mar 14, 2022 4.657 4.725 4.597 4.614 26,992 -0.01(-0.19%)
Mar 11, 2022 4.614 4.648 4.579 4.622 60,119 +0.00(+0.00%)
Mar 10, 2022 4.751 4.751 4.562 4.622 54,146 -0.13(-2.70%)
Mar 09, 2022 4.802 4.819 4.734 4.751 53,668 +0.02(+0.36%)
Mar 08, 2022 4.691 4.785 4.691 4.734 55,085 +0.06(+1.28%)
Mar 07, 2022 4.734 4.759 4.648 4.674 40,902 -0.05(-1.09%)
Mar 04, 2022 4.879 4.879 4.716 4.725 53,829 -0.16(-3.33%)
Mar 03, 2022 4.708 4.922 4.708 4.888 126,696 +0.20(+4.20%)
Mar 02, 2022 4.579 4.699 4.579 4.691 75,034 +0.14(+3.01%)
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.