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: 7:00 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 (%)
Mar 31, 2023 2.081 2.127 2.072 2.118 107,004 +0.04(+1.74%)
Mar 30, 2023 2.081 2.154 2.081 2.081 158,243 -0.02(-0.86%)
Mar 29, 2023 2.063 2.127 2.063 2.099 49,581 +0.05(+2.20%)
Mar 28, 2023 2.009 2.063 2.009 2.054 98,205 +0.04(+1.79%)
Mar 27, 2023 1.982 2.072 1.982 2.018 137,959 +0.05(+2.29%)
Mar 24, 2023 1.918 1.991 1.900 1.973 86,857 +0.05(+2.35%)
Mar 23, 2023 2.009 2.045 1.927 1.927 150,982 -0.08(-4.05%)
Mar 22, 2023 2.009 2.054 1.982 2.009 82,085 -0.01(-0.45%)
Mar 21, 2023 1.909 2.027 1.891 2.018 164,249 +0.16(+8.78%)
Mar 20, 2023 1.882 1.891 1.828 1.855 125,777 -0.02(-0.97%)
Mar 17, 2023 1.937 1.982 1.855 1.873 207,410 -0.06(-3.27%)
Mar 16, 2023 1.909 1.982 1.909 1.937 165,802 +0.05(+2.39%)
Mar 15, 2023 2.027 2.027 1.878 1.891 288,153 -0.16(-7.93%)
Mar 14, 2023 2.090 2.154 2.009 2.054 211,103 -0.02(-0.87%)
Mar 13, 2023 2.054 2.072 2.009 2.072 91,577 +0.00(+0.00%)
Mar 10, 2023 2.045 2.108 2.045 2.072 158,702 -0.03(-1.29%)
Mar 09, 2023 2.145 2.217 2.058 2.099 194,988 -0.06(-2.93%)
Mar 08, 2023 2.172 2.181 2.145 2.163 82,448 +0.00(+0.00%)
Mar 07, 2023 2.235 2.235 2.136 2.163 110,390 -0.07(-3.24%)
Mar 06, 2023 2.181 2.280 2.118 2.235 201,250 +0.08(+3.78%)
Mar 03, 2023 2.127 2.181 2.099 2.154 179,475 +0.03(+1.28%)
Mar 02, 2023 2.072 2.136 2.063 2.127 133,573 +0.05(+2.62%)
Mar 01, 2023 2.054 2.081 2.045 2.072 139,725 +0.02(+0.88%)
Feb 28, 2023 2.145 2.150 2.036 2.054 132,674 -0.10(-4.62%)
Feb 27, 2023 2.118 2.154 2.090 2.154 130,421 +0.06(+3.03%)
Feb 24, 2023 2.081 2.090 2.036 2.090 61,249 +0.00(+0.00%)
Feb 23, 2023 2.118 2.118 2.063 2.090 84,924 +0.00(+0.00%)
Feb 22, 2023 2.081 2.090 2.027 2.090 57,974 +0.01(+0.43%)
Feb 21, 2023 2.099 2.099 2.027 2.081 190,063 -0.04(-1.71%)
Feb 17, 2023 2.108 2.127 2.086 2.118 64,607 +0.00(+0.00%)
Feb 16, 2023 2.127 2.127 2.081 2.118 108,760 +0.00(+0.00%)
Feb 15, 2023 2.172 2.172 2.099 2.118 122,322 -0.04(-1.68%)
Feb 14, 2023 2.163 2.190 2.145 2.154 118,491 -0.05(-2.06%)
Feb 13, 2023 2.199 2.217 2.144 2.199 178,832 +0.01(+0.41%)
Feb 10, 2023 2.199 2.208 2.162 2.190 65,460 +0.02(+0.83%)
Feb 09, 2023 2.217 2.217 2.154 2.172 151,145 -0.05(-2.04%)
Feb 08, 2023 2.190 2.231 2.163 2.217 135,963 +0.02(+0.82%)
Feb 07, 2023 2.208 2.217 2.163 2.199 81,418 +0.02(+0.83%)
Feb 06, 2023 2.172 2.199 2.136 2.181 88,679 -0.01(-0.41%)
Feb 03, 2023 2.199 2.208 2.136 2.190 172,123 +0.02(+0.83%)
Feb 02, 2023 2.262 2.262 2.154 2.172 170,166 -0.07(-3.23%)
Feb 01, 2023 2.199 2.244 2.172 2.244 96,822 +0.05(+2.48%)
Jan 31, 2023 2.262 2.317 2.145 2.190 293,432 -0.05(-2.42%)
Jan 30, 2023 2.280 2.308 2.235 2.244 81,980 -0.05(-1.98%)
Jan 27, 2023 2.308 2.339 2.262 2.289 60,620 -0.02(-0.78%)
Jan 26, 2023 2.353 2.353 2.264 2.308 286,919 -0.01(-0.39%)
Jan 25, 2023 2.289 2.362 2.244 2.317 159,910 +0.02(+0.79%)
Jan 24, 2023 2.398 2.398 2.289 2.298 109,510 -0.05(-1.93%)
Jan 23, 2023 2.280 2.384 2.280 2.344 207,827 +0.09(+4.02%)
Jan 20, 2023 2.163 2.262 2.163 2.253 116,392 +0.11(+5.06%)
Jan 19, 2023 2.208 2.217 2.127 2.145 96,485 -0.07(-3.27%)
Jan 18, 2023 2.181 2.262 2.181 2.217 132,262 +0.05(+2.08%)
Jan 17, 2023 2.271 2.298 2.163 2.172 117,842 -0.05(-2.44%)
Jan 13, 2023 2.217 2.262 2.217 2.226 70,703 +0.01(+0.41%)
Jan 12, 2023 2.154 2.235 2.154 2.217 129,419 +0.06(+2.94%)
Jan 11, 2023 2.172 2.190 2.136 2.154 74,739 +0.00(+0.00%)
Jan 10, 2023 2.072 2.172 2.072 2.154 96,498 +0.03(+1.28%)
Jan 09, 2023 2.154 2.163 2.108 2.127 125,748 -0.02(-0.84%)
Jan 06, 2023 2.181 2.181 2.127 2.145 74,104 -0.02(-0.84%)
Jan 05, 2023 2.190 2.199 2.127 2.163 81,715 -0.05(-2.45%)
Jan 04, 2023 2.208 2.235 2.163 2.217 176,272 +0.01(+0.41%)
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.