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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 4.340 4.517 4.306 4.509 287,963 +0.15(+3.49%)
Nov 29, 2021 4.365 4.399 4.340 4.357 169,153 +0.02(+0.44%)
Nov 26, 2021 4.329 4.346 4.271 4.338 92,555 +0.00(+0.00%)
Nov 24, 2021 4.346 4.355 4.304 4.338 102,868 -0.02(-0.39%)
Nov 23, 2021 4.430 4.447 4.346 4.355 113,083 -0.03(-0.77%)
Nov 22, 2021 4.531 4.573 4.372 4.388 154,786 -0.09(-2.06%)
Nov 19, 2021 4.540 4.582 4.481 4.481 312,656 -0.10(-2.20%)
Nov 18, 2021 4.657 4.582 4.540 4.582 352,070 +0.03(+0.55%)
Nov 17, 2021 4.607 4.624 4.498 4.556 142,949 -0.04(-0.91%)
Nov 16, 2021 4.666 4.737 4.582 4.598 335,142 -0.05(-1.08%)
Nov 15, 2021 4.741 4.741 4.582 4.649 150,075 -0.09(-1.95%)
Nov 12, 2021 4.725 4.775 4.725 4.741 41,171 +0.03(+0.53%)
Nov 11, 2021 4.783 4.817 4.716 4.716 159,398 -0.04(-0.88%)
Nov 10, 2021 4.867 4.758 4.758 66,199 -0.11(-2.25%)
Nov 09, 2021 4.884 4.918 4.825 4.867 69,400 -0.02(-0.34%)
Nov 08, 2021 4.918 4.923 4.876 4.884 70,756 -0.02(-0.34%)
Nov 05, 2021 4.876 4.943 4.876 4.901 64,523 +0.03(+0.52%)
Nov 04, 2021 5.002 5.031 4.867 4.876 105,421 -0.15(-3.01%)
Nov 03, 2021 4.960 5.044 4.960 5.027 40,214 +0.05(+1.01%)
Nov 02, 2021 5.036 5.086 4.960 4.977 80,065 -0.09(-1.82%)
Nov 01, 2021 5.044 5.111 5.069 5.069 62,206 +0.00(+0.00%)
Oct 29, 2021 5.120 5.127 5.044 5.069 53,703 -0.04(-0.77%)
Oct 28, 2021 5.067 5.150 5.067 5.108 88,967 +0.03(+0.49%)
Oct 27, 2021 5.083 5.142 5.058 5.083 25,402 -0.02(-0.33%)
Oct 26, 2021 5.016 5.108 5.100 203,721 +0.11(+2.18%)
Oct 25, 2021 5.016 5.050 4.983 4.991 196,581 -0.02(-0.33%)
Oct 22, 2021 5.041 5.041 4.983 5.008 66,122 -0.01(-0.17%)
Oct 21, 2021 5.050 5.050 4.958 5.016 95,962 -0.03(-0.50%)
Oct 20, 2021 5.083 5.083 5.016 5.041 153,450 +0.03(+0.50%)
Oct 19, 2021 5.067 5.099 5.008 5.016 95,884 +0.03(+0.67%)
Oct 18, 2021 5.108 5.125 4.983 4.983 68,798 -0.12(-2.30%)
Oct 15, 2021 5.025 5.113 5.008 5.100 87,348 +0.09(+1.84%)
Oct 14, 2021 5.041 5.041 4.995 5.008 68,877 -0.01(-0.17%)
Oct 13, 2021 5.016 5.048 4.991 5.016 66,535 -0.01(-0.17%)
Oct 12, 2021 5.033 5.041 4.983 5.025 146,324 +0.01(+0.17%)
Oct 11, 2021 5.033 5.083 5.016 5.016 116,919 -0.03(-0.50%)
Oct 08, 2021 5.025 5.050 4.991 5.041 61,628 +0.03(+0.50%)
Oct 07, 2021 4.974 5.058 4.924 5.016 88,862 +0.08(+1.53%)
Oct 06, 2021 4.958 4.958 4.891 4.941 199,618 -0.03(-0.51%)
Oct 05, 2021 4.916 4.958 4.874 4.966 444,701 +0.05(+1.02%)
Oct 04, 2021 4.941 4.958 4.891 4.916 682,250 +0.00(+0.00%)
Oct 01, 2021 4.866 4.944 4.866 4.916 253,665 +0.08(+1.56%)
Sep 30, 2021 4.815 4.866 4.815 4.840 88,669 +0.02(+0.35%)
Sep 29, 2021 4.815 4.832 4.790 4.824 71,152 +0.04(+0.77%)
Sep 28, 2021 4.787 4.854 4.762 4.787 201,910 +0.00(+0.00%)
Sep 27, 2021 4.729 4.820 4.729 4.787 110,026 +0.03(+0.53%)
Sep 24, 2021 4.720 4.770 4.695 4.762 351,849 +0.02(+0.35%)
Sep 23, 2021 4.729 4.770 4.712 4.745 92,068 +0.01(+0.18%)
Sep 22, 2021 4.704 4.754 4.704 4.737 40,263 +0.04(+0.89%)
Sep 21, 2021 4.762 4.762 4.670 4.695 110,837 -0.05(-1.05%)
Sep 20, 2021 4.804 4.806 4.712 4.745 314,984 -0.12(-2.40%)
Sep 17, 2021 4.804 4.884 4.779 4.862 170,827 +0.03(+0.69%)
Sep 16, 2021 4.812 4.854 4.787 4.829 114,739 -0.02(-0.34%)
Sep 15, 2021 4.770 4.854 4.770 4.845 99,773 +0.07(+1.40%)
Sep 14, 2021 4.779 4.804 4.587 4.779 144,494 -0.01(-0.17%)
Sep 13, 2021 4.795 4.837 4.745 4.787 166,485 -0.03(-0.52%)
Sep 10, 2021 4.845 4.862 4.787 4.812 121,815 -0.04(-0.86%)
Sep 09, 2021 4.862 4.862 4.787 4.854 134,162 +0.01(+0.17%)
Sep 08, 2021 4.862 4.875 4.820 4.845 101,339 -0.02(-0.34%)
Sep 07, 2021 4.987 5.012 4.845 4.862 164,099 -0.11(-2.18%)
Sep 03, 2021 5.029 5.029 4.929 4.970 54,421 -0.04(-0.83%)
Sep 02, 2021 4.970 5.029 4.945 5.012 145,897 +0.06(+1.18%)
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.