Skip to main content

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.150 +0.040 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.925 3.942 3.840 3.874 217,142 -0.03(-0.87%)
Mar 30, 2022 3.823 4.002 3.781 3.908 602,875 +0.01(+0.22%)
Mar 29, 2022 4.479 4.496 3.772 3.900 1,533,527 -0.57(-12.76%)
Mar 28, 2022 4.513 4.513 4.453 4.470 36,083 -0.03(-0.57%)
Mar 25, 2022 4.462 4.511 4.428 4.496 34,077 +0.03(+0.76%)
Mar 24, 2022 4.590 4.624 4.360 4.462 292,287 -0.14(-2.96%)
Mar 23, 2022 4.513 4.649 4.513 4.598 290,800 +0.03(+0.56%)
Mar 22, 2022 4.402 4.632 4.402 4.573 490,593 +0.18(+4.07%)
Mar 21, 2022 4.368 4.436 4.368 4.394 41,094 +0.00(+0.00%)
Mar 18, 2022 4.462 4.487 4.377 4.394 242,864 -0.07(-1.53%)
Mar 17, 2022 4.513 4.558 4.436 4.462 92,642 -0.03(-0.57%)
Mar 16, 2022 4.555 4.555 4.462 4.487 99,446 -0.06(-1.31%)
Mar 15, 2022 4.590 4.590 4.487 4.547 56,597 -0.04(-0.93%)
Mar 14, 2022 4.632 4.700 4.573 4.590 27,134 -0.01(-0.19%)
Mar 11, 2022 4.590 4.624 4.555 4.598 60,436 +0.00(+0.00%)
Mar 10, 2022 4.726 4.726 4.538 4.598 54,431 -0.13(-2.70%)
Mar 09, 2022 4.777 4.794 4.709 4.726 53,951 +0.02(+0.36%)
Mar 08, 2022 4.666 4.760 4.666 4.709 55,375 +0.06(+1.28%)
Mar 07, 2022 4.709 4.734 4.624 4.649 41,118 -0.05(-1.09%)
Mar 04, 2022 4.854 4.854 4.692 4.700 54,113 -0.16(-3.33%)
Mar 03, 2022 4.683 4.896 4.683 4.862 127,363 +0.20(+4.20%)
Mar 02, 2022 4.555 4.675 4.555 4.666 75,429 +0.14(+3.01%)
Mar 01, 2022 4.564 4.615 4.530 4.530 105,279 -0.04(-0.93%)
Feb 28, 2022 4.590 4.615 4.521 4.573 84,642 -0.07(-1.47%)
Feb 25, 2022 4.555 4.649 4.581 4.641 53,387 +0.10(+2.31%)
Feb 24, 2022 4.578 4.604 4.451 4.536 107,161 -0.08(-1.65%)
Feb 23, 2022 4.578 4.663 4.578 4.612 42,211 +0.03(+0.55%)
Feb 22, 2022 4.570 4.637 4.527 4.587 50,547 -0.02(-0.37%)
Feb 18, 2022 4.604 0 -0.01(-0.18%)
Feb 17, 2022 4.646 4.654 4.587 4.612 34,347 -0.03(-0.55%)
Feb 16, 2022 4.544 4.671 4.527 4.637 61,237 +0.06(+1.30%)
Feb 15, 2022 4.502 4.595 4.502 4.578 109,022 +0.06(+1.31%)
Feb 14, 2022 4.587 4.612 4.502 4.519 45,080 -0.09(-2.02%)
Feb 11, 2022 4.646 4.688 4.587 4.612 56,741 +0.00(+0.00%)
Feb 10, 2022 4.587 4.705 4.587 4.612 60,219 +0.02(+0.37%)
Feb 09, 2022 4.680 4.722 4.587 4.595 47,631 -0.08(-1.63%)
Feb 08, 2022 4.663 4.671 4.637 4.671 55,169 -0.01(-0.18%)
Feb 07, 2022 4.739 4.739 4.646 4.680 106,042 -0.01(-0.18%)
Feb 04, 2022 4.731 4.731 4.663 4.688 31,283 -0.03(-0.72%)
Feb 03, 2022 4.714 4.722 48,975 -0.03(-0.54%)
Feb 02, 2022 4.748 4.765 4.688 4.748 34,783 +0.05(+1.08%)
Feb 01, 2022 4.824 4.875 4.663 4.697 127,020 -0.14(-2.81%)
Jan 31, 2022 4.752 4.883 4.832 198,645 +0.07(+1.42%)
Jan 28, 2022 4.756 4.773 4.688 4.765 39,256 +0.04(+0.77%)
Jan 27, 2022 4.762 4.785 4.728 4.728 110,735 -0.05(-1.06%)
Jan 26, 2022 4.889 4.889 4.716 4.779 422,284 +0.13(+2.72%)
Jan 25, 2022 4.585 4.669 4.585 4.652 153,373 +0.03(+0.73%)
Jan 24, 2022 4.661 4.686 4.585 4.618 99,030 -0.09(-1.97%)
Jan 21, 2022 4.745 4.754 4.661 4.711 90,973 -0.03(-0.53%)
Jan 20, 2022 4.796 4.804 4.737 4.737 65,671 -0.05(-1.06%)
Jan 19, 2022 4.720 4.796 4.720 4.787 69,412 +0.06(+1.25%)
Jan 18, 2022 4.711 4.787 4.661 4.728 229,062 +0.18(+3.90%)
Jan 14, 2022 4.551 0 -0.02(-0.37%)
Jan 13, 2022 4.458 4.576 4.458 4.568 276,791 +0.13(+2.85%)
Jan 12, 2022 4.382 4.450 4.382 4.441 154,241 +0.05(+1.15%)
Jan 11, 2022 4.323 4.391 4.306 4.391 132,804 +0.08(+1.96%)
Jan 10, 2022 4.340 4.340 4.281 4.306 86,473 -0.01(-0.20%)
Jan 07, 2022 4.323 4.357 4.281 4.315 71,299 -0.02(-0.39%)
Jan 06, 2022 4.458 4.458 4.289 4.331 105,261 -0.03(-0.58%)
Jan 05, 2022 4.365 4.424 4.348 4.357 43,941 -0.03(-0.58%)
Jan 04, 2022 4.391 4.407 4.323 4.382 45,886 +0.04(+0.97%)
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.