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 -0.040 (-1.64%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 3.552 3.620 3.552 3.577 241,336 -0.01(-0.24%)
Apr 28, 2022 3.603 3.612 3.552 3.586 63,324 +0.01(+0.24%)
Apr 27, 2022 3.543 3.629 3.535 3.577 144,685 +0.02(+0.48%)
Apr 26, 2022 3.526 3.595 3.509 3.560 184,109 +0.02(+0.48%)
Apr 25, 2022 3.595 3.595 3.500 3.543 188,726 -0.05(-1.43%)
Apr 22, 2022 3.629 3.637 3.582 3.595 546,020 -0.05(-1.41%)
Apr 21, 2022 3.603 3.714 3.603 3.646 137,278 -0.03(-0.93%)
Apr 20, 2022 3.672 3.739 3.603 3.680 104,221 +0.01(+0.23%)
Apr 19, 2022 3.749 3.749 3.663 3.672 113,442 -0.08(-2.05%)
Apr 18, 2022 3.749 3.834 3.749 3.749 118,164 +0.02(+0.46%)
Apr 14, 2022 3.783 3.791 3.680 3.731 145,759 -0.08(-2.02%)
Apr 13, 2022 3.817 3.826 3.791 3.808 86,820 -0.04(-1.11%)
Apr 12, 2022 3.877 3.911 3.826 3.851 83,080 -0.03(-0.66%)
Apr 11, 2022 3.911 3.920 3.843 3.877 157,707 +0.01(+0.22%)
Apr 08, 2022 3.877 3.920 3.817 3.868 151,737 -0.03(-0.88%)
Apr 07, 2022 3.860 3.911 3.817 3.903 306,498 +0.01(+0.22%)
Apr 06, 2022 3.928 3.937 3.877 3.894 66,924 -0.03(-0.66%)
Apr 05, 2022 4.005 4.005 3.903 3.920 86,839 -0.08(-1.93%)
Apr 04, 2022 3.980 3.997 3.928 3.997 122,621 +0.04(+1.08%)
Apr 01, 2022 3.894 3.954 3.851 3.954 136,030 +0.06(+1.54%)
Mar 31, 2022 3.945 3.963 3.860 3.894 216,038 -0.03(-0.87%)
Mar 30, 2022 3.843 4.022 3.800 3.928 599,810 +0.01(+0.22%)
Mar 29, 2022 4.502 4.519 3.791 3.920 1,525,732 -0.57(-12.76%)
Mar 28, 2022 4.536 4.536 4.476 4.493 35,900 -0.03(-0.57%)
Mar 25, 2022 4.485 4.534 4.450 4.519 33,904 +0.03(+0.76%)
Mar 24, 2022 4.613 4.647 4.382 4.485 290,801 -0.14(-2.96%)
Mar 23, 2022 4.536 4.673 4.536 4.622 289,322 +0.03(+0.56%)
Mar 22, 2022 4.425 4.656 4.425 4.596 488,099 +0.18(+4.07%)
Mar 21, 2022 4.390 4.459 4.390 4.416 40,886 +0.00(+0.00%)
Mar 18, 2022 4.485 4.510 4.399 4.416 241,629 -0.07(-1.53%)
Mar 17, 2022 4.536 4.581 4.459 4.485 92,171 -0.03(-0.57%)
Mar 16, 2022 4.579 4.579 4.485 4.510 98,941 -0.06(-1.31%)
Mar 15, 2022 4.613 4.613 4.510 4.570 56,309 -0.04(-0.93%)
Mar 14, 2022 4.656 4.724 4.596 4.613 26,996 -0.01(-0.19%)
Mar 11, 2022 4.613 4.647 4.579 4.622 60,129 +0.00(+0.00%)
Mar 10, 2022 4.750 4.750 4.562 4.622 54,154 -0.13(-2.70%)
Mar 09, 2022 4.801 4.818 4.733 4.750 53,676 +0.02(+0.36%)
Mar 08, 2022 4.690 4.784 4.690 4.733 55,094 +0.06(+1.28%)
Mar 07, 2022 4.733 4.758 4.647 4.673 40,909 -0.05(-1.09%)
Mar 04, 2022 4.878 4.878 4.716 4.724 53,838 -0.16(-3.33%)
Mar 03, 2022 4.707 4.921 4.707 4.887 126,716 +0.20(+4.20%)
Mar 02, 2022 4.579 4.699 4.579 4.690 75,046 +0.14(+3.01%)
Mar 01, 2022 4.587 4.639 4.553 4.553 104,744 -0.04(-0.93%)
Feb 28, 2022 4.613 4.639 4.545 4.596 84,211 -0.07(-1.47%)
Feb 25, 2022 4.579 4.673 4.604 4.664 53,116 +0.11(+2.31%)
Feb 24, 2022 4.601 4.627 4.474 4.559 106,616 -0.08(-1.65%)
Feb 23, 2022 4.601 4.687 4.601 4.636 41,997 +0.03(+0.55%)
Feb 22, 2022 4.593 4.661 4.550 4.610 50,290 -0.02(-0.37%)
Feb 18, 2022 4.627 0 -0.01(-0.18%)
Feb 17, 2022 4.670 4.678 4.610 4.636 34,173 -0.03(-0.55%)
Feb 16, 2022 4.567 4.695 4.550 4.661 60,926 +0.06(+1.30%)
Feb 15, 2022 4.525 4.619 4.525 4.601 108,468 +0.06(+1.31%)
Feb 14, 2022 4.610 4.636 4.525 4.542 44,851 -0.09(-2.02%)
Feb 11, 2022 4.670 4.712 4.610 4.636 56,452 +0.00(+0.00%)
Feb 10, 2022 4.610 4.729 4.610 4.636 59,913 +0.02(+0.37%)
Feb 09, 2022 4.704 4.746 4.610 4.619 47,389 -0.08(-1.63%)
Feb 08, 2022 4.687 4.695 4.661 4.695 54,889 -0.01(-0.18%)
Feb 07, 2022 4.763 4.763 4.670 4.704 105,503 -0.01(-0.18%)
Feb 04, 2022 4.755 4.755 4.687 4.712 31,124 -0.03(-0.72%)
Feb 03, 2022 4.738 4.746 48,726 -0.03(-0.54%)
Feb 02, 2022 4.772 4.789 4.712 4.772 34,606 +0.05(+1.08%)
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.