Skip to main content

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

2.310 +0.060 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.428 4.437 4.318 4.352 74,462 -0.05(-1.16%)
Dec 30, 2021 4.428 4.479 4.403 4.403 114,584 -0.01(-0.16%)
Dec 29, 2021 4.461 4.469 4.401 4.410 46,058 -0.03(-0.57%)
Dec 28, 2021 4.427 4.466 4.418 4.435 55,182 -0.02(-0.38%)
Dec 27, 2021 4.477 4.477 4.420 4.452 59,563 +0.01(+0.19%)
Dec 23, 2021 4.401 4.487 4.393 4.444 65,373 +0.05(+1.16%)
Dec 22, 2021 4.333 4.435 4.333 4.393 73,283 -0.03(-0.58%)
Dec 21, 2021 4.342 4.452 4.299 4.418 190,238 +0.08(+1.96%)
Dec 20, 2021 4.393 4.393 4.308 4.333 166,476 -0.11(-2.48%)
Dec 17, 2021 4.528 4.528 4.418 4.444 144,512 -0.08(-1.87%)
Dec 16, 2021 4.401 4.605 4.393 4.528 169,039 +0.15(+3.49%)
Dec 15, 2021 4.401 4.444 4.367 4.376 102,072 -0.03(-0.77%)
Dec 14, 2021 4.494 4.533 4.384 4.410 156,748 -0.10(-2.26%)
Dec 13, 2021 4.554 4.579 4.503 4.511 69,985 -0.05(-1.12%)
Dec 10, 2021 4.596 4.596 4.520 4.562 53,401 -0.02(-0.37%)
Dec 09, 2021 4.579 4.622 4.545 4.579 152,073 +0.00(+0.00%)
Dec 08, 2021 4.647 4.647 4.545 4.579 67,065 -0.07(-1.46%)
Dec 07, 2021 4.766 4.766 4.622 4.647 84,660 -0.02(-0.36%)
Dec 06, 2021 4.664 4.723 4.562 4.664 100,315 +0.06(+1.29%)
Dec 03, 2021 4.588 4.630 4.545 4.605 126,592 +0.05(+1.12%)
Dec 02, 2021 4.494 4.579 4.486 4.554 140,038 +0.08(+1.90%)
Dec 01, 2021 4.562 4.647 4.461 4.469 166,372 -0.06(-1.31%)
Nov 30, 2021 4.359 4.537 4.325 4.528 286,735 +0.15(+3.49%)
Nov 29, 2021 4.384 4.418 4.359 4.376 168,432 +0.02(+0.44%)
Nov 26, 2021 4.348 4.365 4.289 4.356 92,160 +0.00(+0.00%)
Nov 24, 2021 4.365 4.373 4.323 4.356 102,429 -0.02(-0.39%)
Nov 23, 2021 4.449 4.466 4.365 4.373 112,600 -0.03(-0.77%)
Nov 22, 2021 4.551 4.593 4.390 4.407 154,126 -0.09(-2.06%)
Nov 19, 2021 4.559 4.601 4.500 4.500 311,322 -0.10(-2.20%)
Nov 18, 2021 4.677 4.601 4.559 4.601 350,569 +0.03(+0.55%)
Nov 17, 2021 4.627 4.643 4.517 4.576 142,339 -0.04(-0.91%)
Nov 16, 2021 4.686 4.757 4.601 4.618 333,713 -0.05(-1.09%)
Nov 15, 2021 4.762 4.762 4.601 4.669 149,436 -0.09(-1.95%)
Nov 12, 2021 4.745 4.795 4.745 4.762 40,996 +0.03(+0.53%)
Nov 11, 2021 4.804 4.838 4.736 4.736 158,718 -0.04(-0.88%)
Nov 10, 2021 4.888 4.779 4.779 65,916 -0.11(-2.25%)
Nov 09, 2021 4.905 4.939 4.846 4.888 69,104 -0.02(-0.34%)
Nov 08, 2021 4.939 4.944 4.897 4.905 70,454 -0.02(-0.34%)
Nov 05, 2021 4.897 4.964 4.897 4.922 64,248 +0.03(+0.52%)
Nov 04, 2021 5.023 5.053 4.888 4.897 104,971 -0.15(-3.01%)
Nov 03, 2021 4.981 5.066 4.981 5.049 40,042 +0.05(+1.01%)
Nov 02, 2021 5.057 5.108 4.981 4.998 79,724 -0.09(-1.82%)
Nov 01, 2021 5.066 5.133 5.091 5.091 61,940 +0.00(+0.00%)
Oct 29, 2021 5.142 5.149 5.066 5.091 53,474 -0.04(-0.77%)
Oct 28, 2021 5.088 5.172 5.088 5.130 88,587 +0.03(+0.49%)
Oct 27, 2021 5.105 5.164 5.080 5.105 25,294 -0.02(-0.33%)
Oct 26, 2021 5.038 5.130 5.122 202,852 +0.11(+2.18%)
Oct 25, 2021 5.038 5.071 5.004 5.013 195,743 -0.02(-0.33%)
Oct 22, 2021 5.063 5.063 5.004 5.029 65,840 -0.01(-0.17%)
Oct 21, 2021 5.071 5.071 4.979 5.038 95,553 -0.03(-0.50%)
Oct 20, 2021 5.105 5.105 5.038 5.063 152,796 +0.03(+0.50%)
Oct 19, 2021 5.088 5.121 5.029 5.038 95,475 +0.03(+0.67%)
Oct 18, 2021 5.130 5.147 5.004 5.004 68,505 -0.12(-2.30%)
Oct 15, 2021 5.046 5.134 5.029 5.122 86,975 +0.09(+1.84%)
Oct 14, 2021 5.063 5.063 5.017 5.029 68,583 -0.01(-0.17%)
Oct 13, 2021 5.038 5.070 5.013 5.038 66,252 -0.01(-0.17%)
Oct 12, 2021 5.055 5.063 5.004 5.046 145,700 +0.01(+0.17%)
Oct 11, 2021 5.055 5.105 5.038 5.038 116,420 -0.03(-0.50%)
Oct 08, 2021 5.046 5.071 5.013 5.063 61,365 +0.03(+0.50%)
Oct 07, 2021 4.996 5.080 4.945 5.038 88,483 +0.08(+1.53%)
Oct 06, 2021 4.979 4.979 4.912 4.962 198,767 -0.03(-0.51%)
Oct 05, 2021 4.937 4.979 4.895 4.987 442,805 +0.05(+1.02%)
Oct 04, 2021 4.962 4.979 4.912 4.937 679,341 +0.00(+0.00%)
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.