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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 2.043 2.069 1.953 2.007 218,577 -0.01(-0.45%)
Oct 28, 2022 2.007 2.048 1.989 2.016 250,131 -0.01(-0.45%)
Oct 27, 2022 2.143 2.143 2.016 2.025 198,752 -0.06(-3.03%)
Oct 26, 2022 2.061 2.125 2.052 2.088 61,318 +0.05(+2.67%)
Oct 25, 2022 2.079 2.079 2.025 2.034 144,678 -0.04(-1.75%)
Oct 24, 2022 2.088 2.114 2.016 2.070 143,128 -0.01(-0.43%)
Oct 21, 2022 2.134 2.134 2.070 2.079 130,883 -0.05(-2.13%)
Oct 20, 2022 2.143 2.152 2.088 2.125 91,322 -0.04(-1.67%)
Oct 19, 2022 2.161 2.179 2.107 2.161 37,442 +0.00(+0.21%)
Oct 18, 2022 2.224 2.233 2.134 2.156 188,092 -0.04(-1.85%)
Oct 17, 2022 2.152 2.251 2.130 2.197 191,336 +0.06(+2.97%)
Oct 14, 2022 2.170 2.179 2.079 2.134 48,083 -0.04(-1.67%)
Oct 13, 2022 2.125 2.206 2.106 2.170 99,704 +0.04(+1.70%)
Oct 12, 2022 2.179 2.251 2.134 2.134 52,452 -0.04(-1.67%)
Oct 11, 2022 2.206 2.223 2.161 2.170 48,773 -0.04(-1.64%)
Oct 10, 2022 2.251 2.296 2.198 2.206 85,158 -0.04(-1.61%)
Oct 07, 2022 2.269 2.314 2.224 2.242 135,190 -0.05(-2.36%)
Oct 06, 2022 2.351 2.360 2.278 2.296 134,085 -0.07(-3.05%)
Oct 05, 2022 2.369 2.414 2.351 2.369 51,981 -0.05(-1.87%)
Oct 04, 2022 2.351 2.450 2.351 2.414 186,939 +0.06(+2.69%)
Oct 03, 2022 2.260 2.360 2.260 2.351 68,127 +0.13(+5.69%)
Sep 30, 2022 2.296 2.367 2.197 2.224 110,808 -0.09(-3.91%)
Sep 29, 2022 2.369 2.405 2.274 2.314 120,254 -0.06(-2.66%)
Sep 28, 2022 2.405 2.405 2.323 2.378 220,937 +0.00(+0.00%)
Sep 27, 2022 2.360 2.397 2.323 2.378 70,676 +0.04(+1.54%)
Sep 26, 2022 2.423 2.477 2.342 2.342 140,818 -0.10(-4.07%)
Sep 23, 2022 2.622 2.622 2.441 2.441 193,872 -0.21(-7.85%)
Sep 22, 2022 2.658 2.694 2.549 2.649 178,246 -0.03(-1.01%)
Sep 21, 2022 2.640 2.694 2.631 2.676 78,632 +0.05(+2.07%)
Sep 20, 2022 2.631 2.658 2.577 2.622 143,874 -0.04(-1.36%)
Sep 19, 2022 2.558 2.658 2.558 2.658 84,354 +0.09(+3.52%)
Sep 16, 2022 2.540 2.595 2.486 2.568 103,343 +0.02(+0.71%)
Sep 15, 2022 2.540 2.640 2.522 2.549 75,014 -0.01(-0.35%)
Sep 14, 2022 2.631 2.631 2.540 2.558 59,640 -0.05(-2.08%)
Sep 13, 2022 2.685 2.685 2.577 2.613 52,877 -0.07(-2.69%)
Sep 12, 2022 2.694 2.732 2.613 2.685 150,023 +0.02(+0.68%)
Sep 09, 2022 2.586 2.689 2.568 2.667 113,717 +0.12(+4.61%)
Sep 08, 2022 2.649 2.654 2.549 2.549 468,099 -0.10(-3.75%)
Sep 07, 2022 2.649 2.703 2.577 2.649 182,338 +0.00(+0.00%)
Sep 06, 2022 2.622 2.667 2.558 2.649 268,457 +0.03(+1.03%)
Sep 02, 2022 2.604 2.658 2.549 2.622 143,364 +0.02(+0.69%)
Sep 01, 2022 2.649 2.694 2.568 2.604 81,510 -0.03(-1.03%)
Aug 31, 2022 2.766 2.766 2.622 2.631 136,246 -0.11(-3.96%)
Aug 30, 2022 2.803 2.821 2.694 2.739 115,077 -0.05(-1.94%)
Aug 29, 2022 2.784 2.848 2.748 2.794 200,810 -0.01(-0.32%)
Aug 26, 2022 2.875 2.875 2.766 2.803 110,765 +0.00(+0.00%)
Aug 25, 2022 2.893 2.974 2.803 2.803 204,908 -0.09(-3.12%)
Aug 24, 2022 2.938 2.956 2.893 2.893 59,002 -0.06(-2.14%)
Aug 23, 2022 2.956 2.974 2.893 2.956 60,128 +0.02(+0.62%)
Aug 22, 2022 3.011 3.011 2.893 2.938 57,661 -0.09(-2.98%)
Aug 19, 2022 3.047 3.083 2.938 3.029 110,887 -0.02(-0.59%)
Aug 18, 2022 3.074 3.074 2.983 3.047 69,798 -0.02(-0.59%)
Aug 17, 2022 2.983 3.065 2.965 3.065 127,822 +0.04(+1.19%)
Aug 16, 2022 3.011 3.146 2.983 3.029 463,705 -0.01(-0.30%)
Aug 15, 2022 3.101 3.209 2.803 3.038 290,724 -0.13(-4.00%)
Aug 12, 2022 3.282 3.295 3.047 3.164 335,357 -0.07(-2.23%)
Aug 11, 2022 3.327 3.345 3.182 3.237 53,967 -0.05(-1.38%)
Aug 10, 2022 3.209 3.282 3.200 3.282 45,612 +0.08(+2.54%)
Aug 09, 2022 3.173 3.282 3.173 3.200 45,489 -0.02(-0.56%)
Aug 08, 2022 3.119 3.237 3.098 3.218 69,706 +0.14(+4.71%)
Aug 05, 2022 3.092 3.092 3.029 3.074 24,229 +0.01(+0.29%)
Aug 04, 2022 3.065 3.128 3.038 3.065 82,927 -0.03(-0.88%)
Aug 03, 2022 3.155 3.155 3.029 3.092 66,512 -0.02(-0.58%)
Aug 02, 2022 3.191 3.191 3.074 3.110 72,732 -0.05(-1.71%)
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.