Skip to main content

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

2.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.147 5.154 5.070 5.096 53,423 -0.04(-0.77%)
Oct 28, 2021 5.093 5.177 5.093 5.135 88,503 +0.03(+0.49%)
Oct 27, 2021 5.110 5.169 5.085 5.110 25,270 -0.02(-0.33%)
Oct 26, 2021 5.043 5.135 5.127 202,660 +0.11(+2.18%)
Oct 25, 2021 5.043 5.076 5.009 5.017 195,557 -0.02(-0.33%)
Oct 22, 2021 5.068 5.068 5.009 5.034 65,778 -0.01(-0.17%)
Oct 21, 2021 5.076 5.076 4.984 5.043 95,462 -0.03(-0.50%)
Oct 20, 2021 5.110 5.110 5.043 5.068 152,651 +0.03(+0.50%)
Oct 19, 2021 5.093 5.126 5.034 5.043 95,385 +0.03(+0.67%)
Oct 18, 2021 5.135 5.152 5.009 5.009 68,440 -0.12(-2.30%)
Oct 15, 2021 5.051 5.139 5.034 5.127 86,893 +0.09(+1.84%)
Oct 14, 2021 5.068 5.068 5.021 5.034 68,518 -0.01(-0.17%)
Oct 13, 2021 5.043 5.075 5.017 5.043 66,189 -0.01(-0.17%)
Oct 12, 2021 5.059 5.068 5.009 5.051 145,561 +0.01(+0.17%)
Oct 11, 2021 5.059 5.110 5.043 5.043 116,310 -0.03(-0.50%)
Oct 08, 2021 5.051 5.076 5.017 5.068 61,307 +0.03(+0.50%)
Oct 07, 2021 5.000 5.085 4.950 5.043 88,399 +0.08(+1.53%)
Oct 06, 2021 4.984 4.984 4.916 4.967 198,578 -0.03(-0.51%)
Oct 05, 2021 4.942 4.984 4.899 4.992 442,385 +0.05(+1.02%)
Oct 04, 2021 4.967 4.984 4.916 4.942 678,697 +0.00(+0.00%)
Oct 01, 2021 4.891 4.970 4.891 4.942 252,344 +0.08(+1.56%)
Sep 30, 2021 4.841 4.891 4.841 4.866 88,208 +0.02(+0.35%)
Sep 29, 2021 4.841 4.857 4.815 4.849 70,781 +0.04(+0.77%)
Sep 28, 2021 4.812 4.879 4.787 4.812 200,858 +0.00(+0.00%)
Sep 27, 2021 4.753 4.846 4.753 4.812 109,453 +0.03(+0.53%)
Sep 24, 2021 4.745 4.795 4.720 4.787 350,017 +0.02(+0.35%)
Sep 23, 2021 4.753 4.795 4.737 4.770 91,589 +0.01(+0.18%)
Sep 22, 2021 4.728 4.779 4.728 4.762 40,054 +0.04(+0.89%)
Sep 21, 2021 4.787 4.787 4.695 4.720 110,260 -0.05(-1.05%)
Sep 20, 2021 4.829 4.831 4.737 4.770 313,343 -0.12(-2.40%)
Sep 17, 2021 4.829 4.909 4.804 4.888 169,937 +0.03(+0.69%)
Sep 16, 2021 4.837 4.879 4.812 4.854 114,142 -0.02(-0.34%)
Sep 15, 2021 4.795 4.879 4.795 4.871 99,254 +0.07(+1.40%)
Sep 14, 2021 4.804 4.829 4.611 4.804 143,742 -0.01(-0.17%)
Sep 13, 2021 4.820 4.862 4.770 4.812 165,618 -0.03(-0.52%)
Sep 10, 2021 4.871 4.888 4.812 4.837 121,180 -0.04(-0.86%)
Sep 09, 2021 4.888 4.888 4.812 4.879 133,463 +0.01(+0.17%)
Sep 08, 2021 4.888 4.900 4.846 4.871 100,812 -0.02(-0.34%)
Sep 07, 2021 5.013 5.038 4.871 4.888 163,245 -0.11(-2.18%)
Sep 03, 2021 5.055 5.055 4.955 4.997 54,137 -0.04(-0.83%)
Sep 02, 2021 4.997 5.055 4.971 5.038 145,137 +0.06(+1.18%)
Sep 01, 2021 4.929 5.013 4.929 4.980 334,430 +0.05(+1.02%)
Aug 31, 2021 4.896 5.013 4.883 4.929 472,062 +0.03(+0.69%)
Aug 30, 2021 4.904 4.904 4.871 4.896 183,717 +0.04(+0.76%)
Aug 27, 2021 4.867 4.872 4.817 4.859 936,590 +0.05(+1.04%)
Aug 26, 2021 4.884 4.886 4.809 4.809 253,914 -0.05(-1.03%)
Aug 25, 2021 4.884 4.913 4.834 4.859 518,900 -0.03(-0.51%)
Aug 24, 2021 4.842 4.938 4.826 4.884 656,172 +0.07(+1.39%)
Aug 23, 2021 4.809 4.884 4.801 4.817 455,919 +0.04(+0.87%)
Aug 20, 2021 4.767 4.792 4.742 4.776 801,845 +0.03(+0.70%)
Aug 19, 2021 4.717 4.759 4.659 4.742 162,901 -0.01(-0.18%)
Aug 18, 2021 4.600 4.767 4.600 4.751 523,295 +0.15(+3.27%)
Aug 17, 2021 4.567 4.567 4.508 4.600 687,664 +0.05(+1.10%)
Aug 16, 2021 4.483 4.684 4.483 4.550 251,638 +0.06(+1.30%)
Aug 13, 2021 4.467 4.504 4.417 4.492 551,232 +0.08(+1.70%)
Aug 12, 2021 4.400 4.475 4.400 4.417 1,477,274 +0.09(+2.12%)
Aug 11, 2021 4.350 4.350 4.296 4.325 437,916 +0.02(+0.39%)
Aug 10, 2021 4.383 4.442 4.275 4.308 107,732 +0.01(+0.19%)
Aug 09, 2021 4.266 4.300 4.233 4.300 57,157 +0.03(+0.78%)
Aug 06, 2021 4.308 4.333 4.241 4.266 233,565 -0.06(-1.35%)
Aug 05, 2021 4.467 4.467 4.316 4.325 78,455 -0.01(-0.19%)
Aug 04, 2021 4.308 4.358 4.308 4.333 215,564 +0.03(+0.58%)
Aug 03, 2021 4.367 4.392 4.300 4.308 116,236 -0.04(-0.96%)
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.