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 )

2.369 -0.091 (-3.70%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 4, 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, 2021 4.794 4.844 4.794 4.819 89,068 +0.02(+0.35%)
Sep 29, 2021 4.794 4.810 4.769 4.802 71,472 +0.04(+0.77%)
Sep 28, 2021 4.766 4.832 4.741 4.766 202,818 +0.00(+0.00%)
Sep 27, 2021 4.707 4.799 4.707 4.766 110,521 +0.02(+0.53%)
Sep 24, 2021 4.699 4.749 4.674 4.741 353,433 +0.02(+0.35%)
Sep 23, 2021 4.707 4.749 4.691 4.724 92,482 +0.01(+0.18%)
Sep 22, 2021 4.683 4.732 4.683 4.716 40,444 +0.04(+0.89%)
Sep 21, 2021 4.741 4.741 4.649 4.674 111,336 -0.05(-1.05%)
Sep 20, 2021 4.782 4.785 4.691 4.724 316,401 -0.12(-2.40%)
Sep 17, 2021 4.782 4.862 4.757 4.840 171,596 +0.03(+0.69%)
Sep 16, 2021 4.790 4.832 4.766 4.807 115,255 -0.02(-0.34%)
Sep 15, 2021 4.749 4.832 4.749 4.824 100,222 +0.07(+1.40%)
Sep 14, 2021 4.757 4.782 4.566 4.757 145,144 -0.01(-0.17%)
Sep 13, 2021 4.774 4.815 4.724 4.766 167,234 -0.02(-0.52%)
Sep 10, 2021 4.824 4.840 4.766 4.790 122,363 -0.04(-0.86%)
Sep 09, 2021 4.840 4.840 4.766 4.832 134,765 +0.01(+0.17%)
Sep 08, 2021 4.840 4.853 4.799 4.824 101,795 -0.02(-0.34%)
Sep 07, 2021 4.965 4.990 4.824 4.840 164,838 -0.11(-2.18%)
Sep 03, 2021 5.006 5.006 4.907 4.948 54,666 -0.04(-0.83%)
Sep 02, 2021 4.948 5.006 4.923 4.990 146,554 +0.06(+1.18%)
Sep 01, 2021 4.882 4.965 4.882 4.932 337,694 +0.05(+1.02%)
Aug 31, 2021 4.849 4.965 4.836 4.882 476,668 +0.03(+0.68%)
Aug 30, 2021 4.857 4.857 4.824 4.849 185,510 +0.04(+0.76%)
Aug 27, 2021 4.820 4.825 4.771 4.812 945,730 +0.05(+1.04%)
Aug 26, 2021 4.837 4.839 4.763 4.763 256,392 -0.05(-1.03%)
Aug 25, 2021 4.837 4.866 4.787 4.812 523,964 -0.02(-0.51%)
Aug 24, 2021 4.796 4.891 4.779 4.837 662,575 +0.07(+1.39%)
Aug 23, 2021 4.763 4.837 4.754 4.771 460,368 +0.04(+0.87%)
Aug 20, 2021 4.721 4.746 4.696 4.729 809,670 +0.03(+0.70%)
Aug 19, 2021 4.672 4.713 4.614 4.696 164,491 -0.01(-0.18%)
Aug 18, 2021 4.556 4.721 4.556 4.705 528,401 +0.15(+3.27%)
Aug 17, 2021 4.523 4.523 4.465 4.556 694,375 +0.05(+1.10%)
Aug 16, 2021 4.440 4.639 4.440 4.506 254,094 +0.06(+1.30%)
Aug 13, 2021 4.424 4.461 4.374 4.448 556,611 +0.07(+1.70%)
Aug 12, 2021 4.357 4.432 4.357 4.374 1,491,690 +0.09(+2.12%)
Aug 11, 2021 4.308 4.308 4.254 4.283 442,189 +0.02(+0.39%)
Aug 10, 2021 4.341 4.399 4.233 4.266 108,783 +0.01(+0.19%)
Aug 09, 2021 4.225 4.258 4.192 4.258 57,715 +0.03(+0.78%)
Aug 06, 2021 4.266 4.291 4.200 4.225 235,845 -0.06(-1.35%)
Aug 05, 2021 4.424 4.424 4.275 4.283 79,221 -0.01(-0.19%)
Aug 04, 2021 4.266 4.316 4.266 4.291 217,668 +0.02(+0.58%)
Aug 03, 2021 4.324 4.349 4.258 4.266 117,370 -0.04(-0.96%)
Aug 02, 2021 4.349 4.382 4.291 4.308 50,399 -0.01(-0.19%)
Jul 30, 2021 4.399 4.399 4.316 4.316 33,329 -0.08(-1.88%)
Jul 29, 2021 4.357 4.448 4.357 4.399 146,209 +0.04(+1.00%)
Jul 28, 2021 4.347 4.421 4.322 4.355 82,606 +0.05(+1.15%)
Jul 27, 2021 4.388 4.446 4.306 4.306 72,571 -0.12(-2.61%)
Jul 26, 2021 4.429 4.454 4.388 4.421 55,652 -0.01(-0.19%)
Jul 23, 2021 4.429 4.511 4.380 4.429 123,866 +0.06(+1.32%)
Jul 22, 2021 4.520 4.536 4.281 4.371 146,175 -0.15(-3.28%)
Jul 21, 2021 4.511 4.569 4.503 4.520 56,751 +0.00(+0.00%)
Jul 20, 2021 4.511 4.561 4.470 4.520 29,796 +0.05(+1.10%)
Jul 19, 2021 4.569 4.577 4.470 4.470 62,301 -0.11(-2.34%)
Jul 16, 2021 4.651 4.676 4.577 4.577 37,361 -0.04(-0.89%)
Jul 15, 2021 4.693 4.730 4.610 4.618 53,507 -0.10(-2.09%)
Jul 14, 2021 4.734 4.767 4.709 4.717 183,336 -0.02(-0.35%)
Jul 13, 2021 4.742 4.758 4.709 4.734 85,204 -0.02(-0.35%)
Jul 12, 2021 4.651 4.750 4.643 4.750 85,282 +0.09(+1.94%)
Jul 09, 2021 4.643 4.701 4.643 4.660 230,346 +0.03(+0.71%)
Jul 08, 2021 4.586 4.660 4.562 4.627 122,534 -0.02(-0.35%)
Jul 07, 2021 4.676 4.693 4.618 4.643 34,053 -0.03(-0.70%)
Jul 06, 2021 4.750 4.750 4.651 4.676 135,617 -0.05(-1.05%)
Jul 02, 2021 4.668 4.783 4.651 4.725 245,862 +0.07(+1.41%)
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.