Skip to main content

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.030 +0.090 (+4.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.547 5.547 5.547 87,784 -0.03(-0.58%)
Dec 30, 2020 5.547 5.636 5.547 5.579 87,784 +0.02(+0.38%)
Dec 29, 2020 5.470 5.607 5.438 5.558 146,955 +0.07(+1.32%)
Dec 28, 2020 5.518 5.518 5.374 5.486 67,992 -0.02(-0.44%)
Dec 24, 2020 5.510 5.526 5.438 5.510 48,055 +0.00(+0.00%)
Dec 23, 2020 5.470 5.534 5.414 5.510 80,503 +0.04(+0.73%)
Dec 22, 2020 5.502 5.522 5.394 5.470 195,412 -0.04(-0.73%)
Dec 21, 2020 5.550 5.558 5.285 5.510 687,965 -0.10(-1.86%)
Dec 18, 2020 5.623 5.647 5.595 5.615 60,381 -0.01(-0.14%)
Dec 17, 2020 5.574 5.631 5.526 5.623 318,591 +0.06(+1.16%)
Dec 16, 2020 5.462 5.574 5.454 5.558 229,404 +0.08(+1.47%)
Dec 15, 2020 5.422 5.486 5.341 5.478 193,696 +0.11(+2.10%)
Dec 14, 2020 5.293 5.366 5.293 5.366 872,481 +0.07(+1.37%)
Dec 11, 2020 5.333 5.366 5.229 5.293 387,311 -0.06(-1.20%)
Dec 10, 2020 5.253 5.414 5.253 5.358 209,172 +0.10(+1.83%)
Dec 09, 2020 5.141 5.382 5.141 5.261 293,758 +0.11(+2.18%)
Dec 08, 2020 5.092 5.173 5.092 5.149 92,752 +0.00(+0.00%)
Dec 07, 2020 5.084 5.253 5.020 5.149 205,177 +0.02(+0.31%)
Dec 04, 2020 4.996 5.165 4.940 5.133 279,994 +0.21(+4.24%)
Dec 03, 2020 4.868 4.956 4.816 4.924 120,692 +0.07(+1.49%)
Dec 02, 2020 4.739 4.877 4.723 4.852 257,872 +0.14(+2.90%)
Dec 01, 2020 4.554 4.740 4.554 4.715 114,490 +0.16(+3.53%)
Nov 30, 2020 4.506 4.554 4.442 4.554 146,538 +0.07(+1.61%)
Nov 27, 2020 4.394 4.554 4.338 4.482 145,039 +0.09(+1.96%)
Nov 25, 2020 4.428 4.484 4.388 4.396 129,365 -0.08(-1.79%)
Nov 24, 2020 4.316 4.520 4.212 4.476 180,059 +0.17(+3.90%)
Nov 23, 2020 4.156 4.316 4.156 4.308 259,114 +0.18(+4.46%)
Nov 20, 2020 4.044 4.140 4.028 4.124 76,693 +0.08(+1.98%)
Nov 19, 2020 4.076 4.140 4.036 4.044 144,129 +0.00(+0.00%)
Nov 18, 2020 3.980 4.124 3.956 4.044 153,563 +0.04(+1.00%)
Nov 17, 2020 4.020 4.076 3.996 4.004 612,110 -0.06(-1.38%)
Nov 16, 2020 4.076 4.084 3.980 4.060 305,563 +0.07(+1.80%)
Nov 13, 2020 4.004 4.052 3.984 3.988 173,654 +0.00(+0.00%)
Nov 12, 2020 4.092 4.092 3.980 3.988 33,134 -0.10(-2.54%)
Nov 11, 2020 4.076 4.140 4.068 4.092 44,259 +0.02(+0.59%)
Nov 10, 2020 4.036 4.116 4.036 4.068 123,017 +0.06(+1.60%)
Nov 09, 2020 4.012 4.120 3.956 4.004 244,748 +0.15(+3.94%)
Nov 06, 2020 3.877 3.897 3.815 3.853 73,815 +0.00(+0.00%)
Nov 05, 2020 3.725 3.853 3.725 3.853 826,548 +0.11(+2.99%)
Nov 04, 2020 3.717 3.789 3.701 3.741 45,259 +0.03(+0.75%)
Nov 03, 2020 3.717 3.765 3.685 3.713 132,495 +0.03(+0.76%)
Nov 02, 2020 3.645 3.717 3.645 3.685 23,823 +0.06(+1.54%)
Oct 30, 2020 3.557 3.629 3.549 3.629 114,977 +0.04(+1.25%)
Oct 29, 2020 3.552 3.584 3.497 3.584 339,523 +0.02(+0.67%)
Oct 28, 2020 3.632 3.632 3.552 3.560 153,258 -0.10(-2.61%)
Oct 27, 2020 3.735 3.735 3.640 3.656 80,992 -0.06(-1.50%)
Oct 26, 2020 3.735 3.735 3.679 3.711 53,515 -0.03(-0.85%)
Oct 23, 2020 3.799 3.814 3.743 3.743 68,958 -0.04(-1.05%)
Oct 22, 2020 3.759 3.814 3.751 3.783 120,989 +0.00(+0.00%)
Oct 21, 2020 3.711 3.799 3.711 3.783 714,514 +0.07(+1.93%)
Oct 20, 2020 3.648 3.727 3.640 3.711 130,090 +0.06(+1.74%)
Oct 19, 2020 3.679 3.719 3.648 3.648 75,337 -0.03(-0.86%)
Oct 16, 2020 3.648 3.687 3.638 3.679 106,709 +0.04(+1.09%)
Oct 15, 2020 3.560 3.656 3.501 3.640 664,030 +0.09(+2.46%)
Oct 14, 2020 3.608 3.632 3.552 3.552 558,028 -0.06(-1.54%)
Oct 13, 2020 3.616 3.656 3.600 3.608 398,994 -0.02(-0.66%)
Oct 12, 2020 3.695 3.703 3.632 3.632 86,670 -0.06(-1.51%)
Oct 09, 2020 3.719 3.727 3.663 3.687 525,243 +0.00(+0.00%)
Oct 08, 2020 3.695 3.711 3.671 3.687 153,838 +0.02(+0.65%)
Oct 07, 2020 3.671 3.687 3.656 3.663 83,851 +0.02(+0.66%)
Oct 06, 2020 3.711 3.711 3.640 3.640 300,080 -0.02(-0.65%)
Oct 05, 2020 3.656 3.687 3.647 3.663 898,491 +0.01(+0.22%)
Oct 02, 2020 3.663 3.687 3.656 3.656 87,582 -0.02(-0.65%)
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.