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 +0.020 (+0.83%)
Official Closing 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 (%)
Apr 29, 2022 3.552 3.621 3.552 3.578 241,298 -0.01(-0.24%)
Apr 28, 2022 3.604 3.612 3.552 3.587 63,314 +0.01(+0.24%)
Apr 27, 2022 3.544 3.629 3.535 3.578 144,662 +0.02(+0.48%)
Apr 26, 2022 3.527 3.595 3.509 3.561 184,080 +0.02(+0.48%)
Apr 25, 2022 3.595 3.595 3.501 3.544 188,696 -0.05(-1.43%)
Apr 22, 2022 3.629 3.638 3.582 3.595 545,933 -0.05(-1.41%)
Apr 21, 2022 3.604 3.715 3.604 3.646 137,257 -0.03(-0.93%)
Apr 20, 2022 3.672 3.739 3.604 3.681 104,204 +0.01(+0.23%)
Apr 19, 2022 3.749 3.749 3.664 3.672 113,424 -0.08(-2.05%)
Apr 18, 2022 3.749 3.835 3.749 3.749 118,145 +0.02(+0.46%)
Apr 14, 2022 3.783 3.792 3.681 3.732 145,736 -0.08(-2.02%)
Apr 13, 2022 3.818 3.826 3.792 3.809 86,807 -0.04(-1.11%)
Apr 12, 2022 3.878 3.912 3.826 3.852 83,067 -0.03(-0.66%)
Apr 11, 2022 3.912 3.920 3.843 3.878 157,682 +0.01(+0.22%)
Apr 08, 2022 3.878 3.920 3.818 3.869 151,713 -0.03(-0.88%)
Apr 07, 2022 3.860 3.912 3.818 3.903 306,449 +0.01(+0.22%)
Apr 06, 2022 3.929 3.938 3.878 3.895 66,914 -0.03(-0.66%)
Apr 05, 2022 4.006 4.006 3.903 3.920 86,825 -0.08(-1.93%)
Apr 04, 2022 3.980 3.997 3.929 3.997 122,602 +0.04(+1.08%)
Apr 01, 2022 3.895 3.955 3.852 3.955 136,009 +0.06(+1.54%)
Mar 31, 2022 3.946 3.963 3.860 3.895 216,004 -0.03(-0.87%)
Mar 30, 2022 3.843 4.023 3.801 3.929 599,715 +0.01(+0.22%)
Mar 29, 2022 4.502 4.520 3.792 3.920 1,525,490 -0.57(-12.76%)
Mar 28, 2022 4.537 4.537 4.477 4.494 35,894 -0.03(-0.57%)
Mar 25, 2022 4.485 4.535 4.451 4.520 33,899 +0.03(+0.76%)
Mar 24, 2022 4.614 4.648 4.383 4.485 290,755 -0.14(-2.96%)
Mar 23, 2022 4.537 4.674 4.537 4.622 289,276 +0.03(+0.56%)
Mar 22, 2022 4.425 4.657 4.425 4.597 488,021 +0.18(+4.07%)
Mar 21, 2022 4.391 4.460 4.391 4.417 40,879 +0.00(+0.00%)
Mar 18, 2022 4.485 4.511 4.400 4.417 241,591 -0.07(-1.53%)
Mar 17, 2022 4.537 4.582 4.460 4.485 92,156 -0.03(-0.57%)
Mar 16, 2022 4.579 4.579 4.485 4.511 98,925 -0.06(-1.31%)
Mar 15, 2022 4.614 4.614 4.511 4.571 56,300 -0.04(-0.93%)
Mar 14, 2022 4.657 4.725 4.597 4.614 26,992 -0.01(-0.19%)
Mar 11, 2022 4.614 4.648 4.579 4.622 60,119 +0.00(+0.00%)
Mar 10, 2022 4.751 4.751 4.562 4.622 54,146 -0.13(-2.70%)
Mar 09, 2022 4.802 4.819 4.734 4.751 53,668 +0.02(+0.36%)
Mar 08, 2022 4.691 4.785 4.691 4.734 55,085 +0.06(+1.28%)
Mar 07, 2022 4.734 4.759 4.648 4.674 40,902 -0.05(-1.09%)
Mar 04, 2022 4.879 4.879 4.716 4.725 53,829 -0.16(-3.33%)
Mar 03, 2022 4.708 4.922 4.708 4.888 126,696 +0.20(+4.20%)
Mar 02, 2022 4.579 4.699 4.579 4.691 75,034 +0.14(+3.01%)
Mar 01, 2022 4.588 4.639 4.554 4.554 104,728 -0.04(-0.93%)
Feb 28, 2022 4.614 4.639 4.545 4.597 84,198 -0.07(-1.47%)
Feb 25, 2022 4.579 4.674 4.605 4.665 53,107 +0.11(+2.31%)
Feb 24, 2022 4.602 4.628 4.474 4.560 106,599 -0.08(-1.65%)
Feb 23, 2022 4.602 4.687 4.602 4.636 41,990 +0.03(+0.55%)
Feb 22, 2022 4.594 4.662 4.551 4.611 50,282 -0.02(-0.37%)
Feb 18, 2022 4.628 0 -0.01(-0.18%)
Feb 17, 2022 4.670 4.679 4.611 4.636 34,167 -0.03(-0.55%)
Feb 16, 2022 4.568 4.696 4.551 4.662 60,916 +0.06(+1.30%)
Feb 15, 2022 4.526 4.619 4.526 4.602 108,450 +0.06(+1.31%)
Feb 14, 2022 4.611 4.636 4.526 4.543 44,843 -0.09(-2.02%)
Feb 11, 2022 4.670 4.713 4.611 4.636 56,443 +0.00(+0.00%)
Feb 10, 2022 4.611 4.730 4.611 4.636 59,903 +0.02(+0.37%)
Feb 09, 2022 4.705 4.747 4.611 4.619 47,381 -0.08(-1.63%)
Feb 08, 2022 4.687 4.696 4.662 4.696 54,880 -0.01(-0.18%)
Feb 07, 2022 4.764 4.764 4.670 4.705 105,487 -0.01(-0.18%)
Feb 04, 2022 4.756 4.756 4.687 4.713 31,119 -0.03(-0.72%)
Feb 03, 2022 4.739 4.747 48,718 -0.03(-0.54%)
Feb 02, 2022 4.773 4.790 4.713 4.773 34,600 +0.05(+1.08%)
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.