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 (%)
May 08, 2023 2.292 2.301 2.246 2.255 33,649 -0.06(-2.78%)
May 05, 2023 2.292 2.338 2.277 2.320 67,042 +0.06(+2.86%)
May 04, 2023 2.227 2.273 2.145 2.255 121,587 +0.03(+1.24%)
May 03, 2023 2.200 2.255 2.117 2.227 108,439 +0.04(+1.68%)
May 02, 2023 2.145 2.237 2.145 2.191 238,892 +0.04(+1.71%)
May 01, 2023 2.246 2.246 2.062 2.154 179,199 -0.10(-4.49%)
Apr 28, 2023 2.227 2.301 2.191 2.255 115,800 +0.02(+1.05%)
Apr 27, 2023 2.332 2.360 2.232 2.232 54,268 -0.11(-4.69%)
Apr 26, 2023 2.387 2.387 2.323 2.341 75,755 -0.03(-1.16%)
Apr 25, 2023 2.405 2.433 2.369 2.369 61,786 -0.05(-1.89%)
Apr 24, 2023 2.323 2.451 2.323 2.415 75,091 +0.05(+1.93%)
Apr 21, 2023 2.405 2.405 2.369 2.369 29,425 -0.01(-0.38%)
Apr 20, 2023 2.369 2.410 2.351 2.378 55,575 +0.01(+0.39%)
Apr 19, 2023 2.332 2.387 2.296 2.369 45,617 -0.01(-0.38%)
Apr 18, 2023 2.369 2.415 2.314 2.378 59,118 +0.02(+0.78%)
Apr 17, 2023 2.405 2.424 2.341 2.360 113,120 -0.06(-2.64%)
Apr 14, 2023 2.405 2.448 2.369 2.424 93,584 +0.05(+1.92%)
Apr 13, 2023 2.268 2.387 2.268 2.378 132,865 +0.10(+4.42%)
Apr 12, 2023 2.277 2.277 2.250 2.277 39,004 +0.01(+0.64%)
Apr 11, 2023 2.181 2.263 2.181 2.263 90,939 +0.09(+4.18%)
Apr 10, 2023 2.154 2.181 2.136 2.172 46,091 +0.04(+1.70%)
Apr 06, 2023 2.136 2.168 2.118 2.136 50,397 +0.00(+0.00%)
Apr 05, 2023 2.181 2.181 2.136 2.136 32,851 -0.04(-1.67%)
Apr 04, 2023 2.199 2.208 2.155 2.172 38,947 +0.00(+0.00%)
Apr 03, 2023 2.127 2.245 2.090 2.172 151,696 +0.05(+2.14%)
Mar 31, 2023 2.090 2.136 2.081 2.127 106,544 +0.04(+1.74%)
Mar 30, 2023 2.090 2.163 2.090 2.090 157,563 -0.02(-0.86%)
Mar 29, 2023 2.072 2.136 2.072 2.108 49,368 +0.05(+2.20%)
Mar 28, 2023 2.018 2.072 2.018 2.063 97,783 +0.04(+1.79%)
Mar 27, 2023 1.990 2.081 1.990 2.027 137,367 +0.05(+2.29%)
Mar 24, 2023 1.927 1.999 1.909 1.981 86,484 +0.05(+2.35%)
Mar 23, 2023 2.018 2.054 1.936 1.936 150,333 -0.08(-4.05%)
Mar 22, 2023 2.018 2.063 1.990 2.018 81,732 -0.01(-0.45%)
Mar 21, 2023 1.918 2.036 1.899 2.027 163,543 +0.16(+8.78%)
Mar 20, 2023 1.890 1.899 1.836 1.863 125,237 -0.02(-0.97%)
Mar 17, 2023 1.945 1.990 1.863 1.881 206,519 -0.06(-3.27%)
Mar 16, 2023 1.918 1.990 1.918 1.945 165,089 +0.05(+2.39%)
Mar 15, 2023 2.036 2.036 1.886 1.899 286,914 -0.16(-7.93%)
Mar 14, 2023 2.099 2.163 2.018 2.063 210,196 -0.02(-0.87%)
Mar 13, 2023 2.063 2.081 2.018 2.081 91,184 +0.00(+0.00%)
Mar 10, 2023 2.054 2.118 2.054 2.081 158,020 -0.03(-1.29%)
Mar 09, 2023 2.154 2.227 2.067 2.108 194,150 -0.06(-2.93%)
Mar 08, 2023 2.181 2.190 2.154 2.172 82,094 +0.00(+0.00%)
Mar 07, 2023 2.245 2.245 2.145 2.172 109,916 -0.07(-3.24%)
Mar 06, 2023 2.190 2.290 2.127 2.245 200,386 +0.08(+3.78%)
Mar 03, 2023 2.136 2.190 2.109 2.163 178,704 +0.03(+1.28%)
Mar 02, 2023 2.081 2.145 2.072 2.136 132,999 +0.05(+2.62%)
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.