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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 2.272 2.327 2.154 2.199 292,170 -0.05(-2.42%)
Jan 30, 2023 2.290 2.317 2.245 2.254 81,627 -0.05(-1.98%)
Jan 27, 2023 2.317 2.349 2.272 2.299 60,359 -0.02(-0.78%)
Jan 26, 2023 2.363 2.363 2.274 2.317 285,686 -0.01(-0.39%)
Jan 25, 2023 2.299 2.372 2.254 2.327 159,222 +0.02(+0.79%)
Jan 24, 2023 2.408 2.408 2.299 2.308 109,040 -0.05(-1.93%)
Jan 23, 2023 2.290 2.395 2.290 2.354 206,934 +0.09(+4.02%)
Jan 20, 2023 2.172 2.272 2.172 2.263 115,891 +0.11(+5.06%)
Jan 19, 2023 2.218 2.227 2.136 2.154 96,070 -0.07(-3.27%)
Jan 18, 2023 2.190 2.272 2.190 2.227 131,693 +0.05(+2.08%)
Jan 17, 2023 2.281 2.308 2.172 2.181 117,335 -0.05(-2.44%)
Jan 13, 2023 2.227 2.272 2.227 2.236 70,400 +0.01(+0.41%)
Jan 12, 2023 2.163 2.245 2.163 2.227 128,863 +0.06(+2.94%)
Jan 11, 2023 2.181 2.199 2.145 2.163 74,418 +0.00(+0.00%)
Jan 10, 2023 2.081 2.181 2.081 2.163 96,083 +0.03(+1.28%)
Jan 09, 2023 2.163 2.172 2.118 2.136 125,208 -0.02(-0.84%)
Jan 06, 2023 2.190 2.190 2.136 2.154 73,785 -0.02(-0.84%)
Jan 05, 2023 2.199 2.208 2.136 2.172 81,364 -0.05(-2.45%)
Jan 04, 2023 2.218 2.245 2.172 2.227 175,515 +0.01(+0.41%)
Jan 03, 2023 2.327 2.327 2.181 2.218 265,752 -0.08(-3.56%)
Dec 30, 2022 2.163 2.327 2.163 2.299 165,361 +0.12(+5.42%)
Dec 29, 2022 2.154 2.327 2.127 2.181 779,402 +0.04(+1.69%)
Dec 28, 2022 2.145 2.209 2.108 2.145 204,600 -0.01(-0.42%)
Dec 27, 2022 2.127 2.172 2.099 2.154 86,722 +0.04(+1.72%)
Dec 23, 2022 2.072 2.145 2.072 2.118 63,604 +0.02(+0.87%)
Dec 22, 2022 2.090 2.136 2.090 2.099 98,175 -0.01(-0.43%)
Dec 21, 2022 2.090 2.136 2.081 2.108 207,363 +0.02(+0.87%)
Dec 20, 2022 2.027 2.108 2.027 2.090 113,471 +0.08(+4.07%)
Dec 19, 2022 2.008 2.090 1.972 2.008 142,217 +0.01(+0.45%)
Dec 16, 2022 2.090 2.127 1.990 1.999 257,554 -0.10(-4.76%)
Dec 15, 2022 2.090 2.124 2.054 2.099 116,428 -0.02(-0.86%)
Dec 14, 2022 2.099 2.154 2.081 2.118 224,450 +0.01(+0.43%)
Dec 13, 2022 2.118 2.154 2.087 2.108 104,643 -0.01(-0.43%)
Dec 12, 2022 2.181 2.181 2.063 2.118 153,579 -0.02(-0.85%)
Dec 09, 2022 2.063 2.136 2.054 2.136 159,285 +0.07(+3.52%)
Dec 08, 2022 2.090 2.108 1.954 2.063 171,221 +0.00(+0.00%)
Dec 07, 2022 2.036 2.154 2.036 2.063 137,799 +0.03(+1.34%)
Dec 06, 2022 2.036 2.072 1.954 2.036 98,367 +0.00(+0.00%)
Dec 05, 2022 2.118 2.118 1.981 2.036 119,319 -0.08(-3.86%)
Dec 02, 2022 2.072 2.127 2.054 2.118 71,548 +0.03(+1.30%)
Dec 01, 2022 2.154 2.172 2.072 2.090 96,058 -0.05(-2.13%)
Nov 30, 2022 2.118 2.154 2.099 2.136 83,981 +0.02(+0.86%)
Nov 29, 2022 2.036 2.118 2.036 2.118 107,371 +0.09(+4.48%)
Nov 28, 2022 2.108 2.179 2.027 2.027 131,835 -0.12(-5.51%)
Nov 25, 2022 2.172 2.172 2.099 2.145 35,248 +0.00(+0.00%)
Nov 23, 2022 2.090 2.181 2.080 2.145 77,036 +0.05(+2.61%)
Nov 22, 2022 1.954 2.127 1.954 2.090 158,866 +0.12(+5.99%)
Nov 21, 2022 1.972 1.999 1.927 1.972 178,678 +0.02(+0.93%)
Nov 18, 2022 1.909 1.972 1.899 1.954 146,805 +0.04(+1.90%)
Nov 17, 2022 2.054 2.054 1.918 1.918 209,618 -0.15(-7.46%)
Nov 16, 2022 2.154 2.154 2.036 2.072 104,908 -0.03(-1.30%)
Nov 15, 2022 2.190 2.190 2.091 2.099 230,719 +0.00(+0.00%)
Nov 14, 2022 2.145 2.145 2.027 2.099 116,764 -0.01(-0.43%)
Nov 11, 2022 2.045 2.127 2.037 2.108 144,241 +0.10(+4.98%)
Nov 10, 2022 2.036 2.081 2.008 2.008 314,350 +0.00(+0.00%)
Nov 09, 2022 1.981 2.018 1.972 2.008 98,822 +0.03(+1.38%)
Nov 08, 2022 1.954 1.990 1.936 1.981 230,236 +0.04(+1.87%)
Nov 07, 2022 1.927 1.972 1.899 1.945 291,032 +0.05(+2.88%)
Nov 04, 2022 1.945 1.964 1.890 1.890 167,671 -0.03(-1.42%)
Nov 03, 2022 1.854 1.963 1.781 1.918 212,216 -0.03(-1.40%)
Nov 02, 2022 1.999 2.018 1.881 1.945 306,733 -0.05(-2.28%)
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.