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 )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 2.185 2.257 2.149 2.212 118,068 +0.02(+1.07%)
Apr 27, 2023 2.287 2.314 2.188 2.188 55,344 -0.11(-4.69%)
Apr 26, 2023 2.341 2.341 2.278 2.296 77,258 -0.03(-1.16%)
Apr 25, 2023 2.359 2.386 2.323 2.323 63,011 -0.04(-1.89%)
Apr 24, 2023 2.278 2.404 2.278 2.368 76,580 +0.04(+1.93%)
Apr 21, 2023 2.359 2.359 2.323 2.323 30,008 -0.01(-0.38%)
Apr 20, 2023 2.323 2.363 2.305 2.332 56,678 +0.01(+0.39%)
Apr 19, 2023 2.287 2.341 2.251 2.323 46,522 -0.01(-0.38%)
Apr 18, 2023 2.323 2.368 2.269 2.332 60,290 +0.02(+0.78%)
Apr 17, 2023 2.359 2.377 2.296 2.314 115,364 -0.06(-2.64%)
Apr 14, 2023 2.359 2.401 2.323 2.377 95,440 +0.04(+1.92%)
Apr 13, 2023 2.224 2.341 2.224 2.332 135,500 +0.10(+4.42%)
Apr 12, 2023 2.233 2.233 2.206 2.233 39,777 +0.01(+0.65%)
Apr 11, 2023 2.139 2.219 2.139 2.219 92,750 +0.09(+4.18%)
Apr 10, 2023 2.112 2.139 2.094 2.130 47,009 +0.04(+1.70%)
Apr 06, 2023 2.094 2.125 2.076 2.094 51,400 +0.00(+0.00%)
Apr 05, 2023 2.139 2.139 2.094 2.094 33,505 -0.04(-1.67%)
Apr 04, 2023 2.156 2.165 2.113 2.130 39,722 +0.00(+0.00%)
Apr 03, 2023 2.085 2.201 2.049 2.130 154,717 +0.04(+2.14%)
Mar 31, 2023 2.049 2.094 2.041 2.085 108,666 +0.04(+1.74%)
Mar 30, 2023 2.049 2.121 2.049 2.049 160,701 -0.02(-0.86%)
Mar 29, 2023 2.032 2.094 2.032 2.067 50,351 +0.04(+2.20%)
Mar 28, 2023 1.978 2.032 1.978 2.023 99,731 +0.04(+1.79%)
Mar 27, 2023 1.951 2.041 1.951 1.987 140,102 +0.04(+2.29%)
Mar 24, 2023 1.889 1.960 1.871 1.943 88,207 +0.04(+2.35%)
Mar 23, 2023 1.978 2.014 1.898 1.898 153,327 -0.08(-4.05%)
Mar 22, 2023 1.978 2.023 1.951 1.978 83,360 -0.01(-0.45%)
Mar 21, 2023 1.880 1.996 1.862 1.987 166,800 +0.16(+8.78%)
Mar 20, 2023 1.853 1.862 1.800 1.827 127,731 -0.02(-0.97%)
Mar 17, 2023 1.907 1.951 1.827 1.845 210,632 -0.06(-3.27%)
Mar 16, 2023 1.880 1.951 1.880 1.907 168,377 +0.04(+2.39%)
Mar 15, 2023 1.996 1.996 1.849 1.862 292,628 -0.16(-7.93%)
Mar 14, 2023 2.058 2.121 1.978 2.023 214,382 -0.02(-0.87%)
Mar 13, 2023 2.023 2.041 1.978 2.041 93,000 +0.00(+0.00%)
Mar 10, 2023 2.014 2.076 2.014 2.041 161,167 -0.03(-1.29%)
Mar 09, 2023 2.112 2.183 2.026 2.067 198,017 -0.06(-2.93%)
Mar 08, 2023 2.139 2.147 2.112 2.130 83,729 +0.00(+0.00%)
Mar 07, 2023 2.201 2.201 2.103 2.130 112,105 -0.07(-3.24%)
Mar 06, 2023 2.147 2.246 2.085 2.201 204,376 +0.08(+3.78%)
Mar 03, 2023 2.094 2.147 2.067 2.121 182,263 +0.03(+1.28%)
Mar 02, 2023 2.041 2.103 2.032 2.094 135,648 +0.05(+2.62%)
Mar 01, 2023 2.023 2.049 2.014 2.041 141,896 +0.02(+0.88%)
Feb 28, 2023 2.112 2.117 2.005 2.023 134,735 -0.10(-4.62%)
Feb 27, 2023 2.085 2.121 2.058 2.121 132,446 +0.06(+3.03%)
Feb 24, 2023 2.049 2.058 2.005 2.058 62,201 +0.00(+0.00%)
Feb 23, 2023 2.085 2.085 2.032 2.058 86,243 +0.00(+0.00%)
Feb 22, 2023 2.049 2.058 1.996 2.058 58,874 +0.01(+0.43%)
Feb 21, 2023 2.067 2.067 1.996 2.049 193,015 -0.04(-1.71%)
Feb 17, 2023 2.076 2.094 2.054 2.085 65,610 +0.00(+0.00%)
Feb 16, 2023 2.094 2.094 2.049 2.085 110,449 +0.00(+0.00%)
Feb 15, 2023 2.139 2.139 2.067 2.085 124,221 -0.04(-1.68%)
Feb 14, 2023 2.130 2.156 2.112 2.121 120,332 -0.04(-2.06%)
Feb 13, 2023 2.165 2.183 2.111 2.165 181,609 +0.01(+0.41%)
Feb 10, 2023 2.165 2.174 2.129 2.156 66,477 +0.02(+0.83%)
Feb 09, 2023 2.183 2.183 2.121 2.139 153,493 -0.04(-2.04%)
Feb 08, 2023 2.156 2.196 2.130 2.183 138,074 +0.02(+0.82%)
Feb 07, 2023 2.174 2.183 2.130 2.165 82,683 +0.02(+0.83%)
Feb 06, 2023 2.139 2.165 2.103 2.147 90,056 -0.01(-0.41%)
Feb 03, 2023 2.165 2.174 2.103 2.156 174,796 +0.02(+0.83%)
Feb 02, 2023 2.228 2.228 2.121 2.139 172,809 -0.07(-3.23%)
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.