Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 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%)
Jan 03, 2022 4.348 4.392 4.264 4.340 101,317 +0.03(+0.59%)
Dec 31, 2021 4.391 4.399 4.281 4.315 75,104 -0.05(-1.16%)
Dec 30, 2021 4.391 4.440 4.365 4.365 115,572 -0.01(-0.16%)
Dec 29, 2021 4.422 4.431 4.364 4.372 46,455 -0.03(-0.57%)
Dec 28, 2021 4.389 4.428 4.380 4.397 55,657 -0.02(-0.38%)
Dec 27, 2021 4.439 4.439 4.383 4.414 60,076 +0.01(+0.19%)
Dec 23, 2021 4.364 4.449 4.355 4.406 65,936 +0.05(+1.16%)
Dec 22, 2021 4.296 4.397 4.296 4.355 73,915 -0.03(-0.58%)
Dec 21, 2021 4.305 4.414 4.263 4.380 191,878 +0.08(+1.96%)
Dec 20, 2021 4.355 4.355 4.271 4.296 167,910 -0.11(-2.48%)
Dec 17, 2021 4.490 4.490 4.380 4.406 145,758 -0.08(-1.87%)
Dec 16, 2021 4.364 4.565 4.355 4.490 170,496 +0.15(+3.49%)
Dec 15, 2021 4.364 4.406 4.330 4.338 102,951 -0.03(-0.77%)
Dec 14, 2021 4.456 4.494 4.347 4.372 158,099 -0.10(-2.26%)
Dec 13, 2021 4.515 4.540 4.464 4.473 70,588 -0.05(-1.12%)
Dec 10, 2021 4.557 4.557 4.481 4.523 53,861 -0.02(-0.37%)
Dec 09, 2021 4.540 4.582 4.507 4.540 153,383 +0.00(+0.00%)
Dec 08, 2021 4.607 4.607 4.506 4.540 67,643 -0.07(-1.46%)
Dec 07, 2021 4.725 4.725 4.582 4.607 85,390 -0.02(-0.36%)
Dec 06, 2021 4.624 4.683 4.523 4.624 101,179 +0.06(+1.29%)
Dec 03, 2021 4.549 4.591 4.506 4.565 127,682 +0.05(+1.12%)
Dec 02, 2021 4.456 4.540 4.448 4.515 141,245 +0.08(+1.90%)
Dec 01, 2021 4.523 4.607 4.422 4.431 167,806 -0.06(-1.31%)
Nov 30, 2021 4.322 4.498 4.288 4.490 289,206 +0.15(+3.49%)
Nov 29, 2021 4.347 4.380 4.322 4.338 169,883 +0.02(+0.44%)
Nov 26, 2021 4.311 4.328 4.252 4.319 92,954 +0.00(+0.00%)
Nov 24, 2021 4.328 4.336 4.286 4.319 103,312 -0.02(-0.39%)
Nov 23, 2021 4.411 4.428 4.328 4.336 113,571 -0.03(-0.77%)
Nov 22, 2021 4.512 4.554 4.353 4.369 155,454 -0.09(-2.06%)
Nov 19, 2021 4.520 4.562 4.462 4.462 314,005 -0.10(-2.20%)
Nov 18, 2021 4.637 4.562 4.520 4.562 353,590 +0.03(+0.55%)
Nov 17, 2021 4.587 4.604 4.478 4.537 143,566 -0.04(-0.91%)
Nov 16, 2021 4.646 4.717 4.562 4.579 336,589 -0.05(-1.09%)
Nov 15, 2021 4.721 4.721 4.562 4.629 150,723 -0.09(-1.95%)
Nov 12, 2021 4.704 4.755 4.704 4.721 41,349 +0.03(+0.53%)
Nov 11, 2021 4.763 4.796 4.696 4.696 160,086 -0.04(-0.88%)
Nov 10, 2021 4.847 4.738 4.738 66,484 -0.11(-2.25%)
Nov 09, 2021 4.863 4.897 4.805 4.847 69,699 -0.02(-0.34%)
Nov 08, 2021 4.897 4.902 4.855 4.863 71,061 -0.02(-0.34%)
Nov 05, 2021 4.855 4.922 4.855 4.880 64,801 +0.03(+0.52%)
Nov 04, 2021 4.981 5.010 4.847 4.855 105,876 -0.15(-3.01%)
Nov 03, 2021 4.939 5.022 4.939 5.006 40,387 +0.05(+1.01%)
Nov 02, 2021 5.014 5.064 4.939 4.955 80,411 -0.09(-1.82%)
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.