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 (%)
Mar 31, 2021 5.007 5.072 5.007 5.055 30,012 +0.01(+0.16%)
Mar 30, 2021 4.982 5.047 4.942 5.047 95,804 +0.07(+1.31%)
Mar 29, 2021 5.120 5.120 4.974 4.982 31,221 -0.11(-2.23%)
Mar 26, 2021 5.072 5.104 5.055 5.096 177,171 +0.07(+1.29%)
Mar 25, 2021 5.080 5.088 5.031 5.031 123,476 -0.11(-2.06%)
Mar 24, 2021 5.202 5.234 5.120 5.137 66,700 -0.02(-0.47%)
Mar 23, 2021 5.064 5.218 5.007 5.161 389,150 +0.11(+2.25%)
Mar 22, 2021 5.153 5.153 4.917 5.047 231,052 -0.07(-1.43%)
Mar 19, 2021 5.137 5.181 5.055 5.120 250,008 -0.02(-0.47%)
Mar 18, 2021 5.185 5.237 5.145 5.145 135,750 -0.05(-0.94%)
Mar 17, 2021 5.299 5.299 5.194 5.194 322,984 -0.09(-1.69%)
Mar 16, 2021 5.307 5.364 5.242 5.283 168,205 -0.02(-0.46%)
Mar 15, 2021 5.283 5.324 5.202 5.307 47,160 +0.07(+1.24%)
Mar 12, 2021 5.372 5.380 5.234 5.242 54,012 -0.10(-1.83%)
Mar 11, 2021 5.340 5.372 5.291 5.340 224,642 +0.04(+0.77%)
Mar 10, 2021 5.275 5.299 5.202 5.299 253,035 +0.11(+2.19%)
Mar 09, 2021 5.080 5.194 5.080 5.185 101,173 +0.10(+1.92%)
Mar 08, 2021 5.137 5.161 5.047 5.088 117,170 -0.02(-0.32%)
Mar 05, 2021 5.169 5.202 5.096 5.104 104,703 -0.02(-0.32%)
Mar 04, 2021 5.153 5.202 5.080 5.120 117,658 -0.02(-0.32%)
Mar 03, 2021 5.202 5.202 5.112 5.137 74,296 -0.02(-0.47%)
Mar 02, 2021 5.234 5.251 5.161 5.161 42,016 -0.10(-1.85%)
Mar 01, 2021 5.120 5.275 5.120 5.259 47,307 +0.15(+3.03%)
Feb 26, 2021 5.137 5.283 5.064 5.104 213,466 -0.03(-0.63%)
Feb 25, 2021 5.421 5.478 5.112 5.137 163,515 -0.24(-4.45%)
Feb 24, 2021 5.351 5.408 5.303 5.376 1,477,189 +0.06(+1.07%)
Feb 23, 2021 5.351 5.376 5.311 5.319 52,630 -0.02(-0.45%)
Feb 22, 2021 5.384 5.384 5.343 5.343 28,145 -0.06(-1.20%)
Feb 19, 2021 5.505 5.505 5.376 5.408 49,407 -0.02(-0.45%)
Feb 18, 2021 5.432 5.505 5.416 5.432 65,986 +0.02(+0.45%)
Feb 17, 2021 5.497 5.497 5.376 5.408 120,664 -0.06(-1.04%)
Feb 16, 2021 5.586 5.586 5.457 5.465 85,191 -0.06(-1.03%)
Feb 12, 2021 5.497 5.538 5.465 5.521 61,636 +0.05(+0.89%)
Feb 11, 2021 5.521 5.521 5.465 5.473 51,060 +0.00(+0.00%)
Feb 10, 2021 5.505 5.578 5.465 5.473 100,248 +0.01(+0.15%)
Feb 09, 2021 5.529 5.529 5.449 5.465 208,186 -0.03(-0.59%)
Feb 08, 2021 5.505 5.505 5.457 5.497 125,233 +0.06(+1.04%)
Feb 05, 2021 5.424 5.457 5.392 5.440 28,409 +0.03(+0.60%)
Feb 04, 2021 5.424 5.424 5.343 5.408 38,061 -0.01(-0.15%)
Feb 03, 2021 5.424 5.465 5.392 5.416 22,415 +0.04(+0.75%)
Feb 02, 2021 5.230 5.416 5.230 5.376 31,561 +0.15(+2.79%)
Feb 01, 2021 5.214 5.295 5.214 5.230 53,020 +0.04(+0.78%)
Jan 29, 2021 5.287 5.311 5.181 5.189 85,722 -0.11(-1.99%)
Jan 28, 2021 5.100 5.311 5.100 5.295 88,009 +0.20(+3.91%)
Jan 27, 2021 5.128 5.160 5.023 5.096 116,646 -0.06(-1.10%)
Jan 26, 2021 5.313 5.337 5.152 5.152 144,684 -0.15(-2.89%)
Jan 25, 2021 5.281 5.321 5.152 5.305 370,701 -0.01(-0.15%)
Jan 22, 2021 5.354 5.354 5.233 5.313 56,681 -0.07(-1.35%)
Jan 21, 2021 5.402 5.426 5.386 5.386 58,503 -0.03(-0.60%)
Jan 20, 2021 5.354 5.563 5.313 5.418 83,267 +0.05(+0.90%)
Jan 19, 2021 5.434 5.434 5.346 5.370 32,681 -0.02(-0.45%)
Jan 15, 2021 5.426 5.434 5.346 5.394 49,983 -0.07(-1.33%)
Jan 14, 2021 5.378 5.507 5.378 5.466 46,425 +0.09(+1.65%)
Jan 13, 2021 5.410 5.410 5.329 5.378 39,272 -0.03(-0.60%)
Jan 12, 2021 5.281 5.442 5.281 5.410 61,459 +0.10(+1.98%)
Jan 11, 2021 5.466 5.466 5.208 5.305 159,160 -0.19(-3.38%)
Jan 08, 2021 5.483 5.491 5.378 5.491 56,185 +0.02(+0.44%)
Jan 07, 2021 5.474 5.555 5.442 5.466 111,471 -0.02(-0.44%)
Jan 06, 2021 5.386 5.547 5.386 5.491 164,006 +0.10(+1.95%)
Jan 05, 2021 5.539 5.539 5.321 5.386 93,144 -0.14(-2.48%)
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.