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%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
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%)
Aug 01, 2022 3.218 3.237 3.101 3.164 115,887 -0.06(-1.96%)
Jul 29, 2022 3.246 3.273 3.182 3.227 58,914 -0.01(-0.28%)
Jul 28, 2022 3.200 3.237 3.119 3.237 66,611 +0.07(+2.29%)
Jul 27, 2022 3.209 3.209 3.119 3.164 61,480 -0.01(-0.28%)
Jul 26, 2022 3.119 3.182 3.110 3.173 116,837 +0.05(+1.44%)
Jul 25, 2022 3.119 3.146 3.001 3.128 130,242 +0.03(+0.87%)
Jul 22, 2022 3.191 3.191 3.038 3.101 204,151 -0.05(-1.72%)
Jul 21, 2022 3.227 3.227 3.070 3.155 245,523 -0.07(-2.24%)
Jul 20, 2022 3.146 3.282 3.056 3.227 305,822 +0.12(+3.78%)
Jul 19, 2022 3.083 3.137 3.042 3.110 107,565 +0.05(+1.48%)
Jul 18, 2022 3.038 3.155 3.038 3.065 52,753 +0.07(+2.42%)
Jul 15, 2022 2.974 3.038 2.956 2.992 54,473 +0.05(+1.53%)
Jul 14, 2022 3.011 3.011 2.929 2.947 105,752 -0.08(-2.69%)
Jul 13, 2022 3.083 3.083 2.974 3.029 111,125 -0.04(-1.18%)
Jul 12, 2022 3.137 3.137 3.020 3.065 128,953 -0.13(-3.97%)
Jul 11, 2022 3.128 3.246 3.056 3.191 355,111 +0.07(+2.32%)
Jul 08, 2022 3.146 3.181 3.101 3.119 82,961 -0.02(-0.58%)
Jul 07, 2022 3.155 3.218 3.119 3.137 53,317 +0.00(+0.00%)
Jul 06, 2022 3.146 3.200 3.074 3.137 95,353 -0.06(-1.98%)
Jul 05, 2022 3.155 3.218 3.110 3.200 78,260 +0.01(+0.28%)
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.