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 (%)
May 28, 2021 4.814 4.814 4.732 4.740 62,826 -0.17(-3.51%)
May 27, 2021 4.617 4.912 4.609 4.912 125,501 +0.26(+5.54%)
May 26, 2021 4.703 4.703 4.581 4.654 31,894 -0.02(-0.35%)
May 25, 2021 4.768 4.768 4.605 4.670 53,719 -0.04(-0.87%)
May 24, 2021 4.809 4.809 4.695 4.711 27,813 -0.08(-1.70%)
May 21, 2021 4.760 4.809 4.756 4.793 48,424 +0.05(+1.03%)
May 20, 2021 4.768 4.768 4.548 4.744 209,151 -0.03(-0.68%)
May 19, 2021 4.785 4.875 4.760 4.777 40,334 -0.03(-0.68%)
May 18, 2021 4.817 4.907 4.736 4.809 87,375 +0.03(+0.68%)
May 17, 2021 4.907 4.907 4.744 4.777 64,226 -0.13(-2.66%)
May 14, 2021 4.842 4.915 4.785 4.907 49,227 +0.12(+2.56%)
May 13, 2021 4.711 4.817 4.711 4.785 36,394 +0.05(+1.03%)
May 12, 2021 4.777 4.817 4.711 4.736 153,899 -0.06(-1.19%)
May 11, 2021 4.858 4.875 4.785 4.793 165,603 -0.08(-1.68%)
May 10, 2021 4.711 4.883 4.670 4.875 80,622 +0.20(+4.37%)
May 07, 2021 4.687 4.695 4.548 4.670 118,688 +0.13(+2.88%)
May 06, 2021 4.450 4.609 4.450 4.540 260,517 +0.08(+1.83%)
May 05, 2021 4.417 4.556 4.368 4.458 456,727 +0.07(+1.49%)
May 04, 2021 4.695 4.768 4.352 4.393 177,964 -0.18(-3.93%)
May 03, 2021 4.866 4.883 4.523 4.572 346,417 -0.26(-5.41%)
Apr 30, 2021 4.948 4.948 4.809 4.834 92,345 -0.11(-2.31%)
Apr 29, 2021 5.013 5.054 4.948 4.948 72,836 -0.05(-0.92%)
Apr 28, 2021 5.075 5.096 4.962 4.994 569,113 -0.11(-2.07%)
Apr 27, 2021 5.132 5.132 5.059 5.100 229,552 +0.00(+0.00%)
Apr 26, 2021 5.051 5.108 5.043 5.100 113,351 +0.02(+0.32%)
Apr 23, 2021 5.075 5.117 5.058 5.084 82,496 -0.02(-0.32%)
Apr 22, 2021 5.075 5.132 5.059 5.100 35,571 +0.00(+0.00%)
Apr 21, 2021 5.059 5.165 5.043 5.100 117,233 +0.00(+0.00%)
Apr 20, 2021 5.059 5.124 5.010 5.100 296,202 +0.04(+0.80%)
Apr 19, 2021 5.206 5.206 5.059 5.059 136,106 -0.15(-2.81%)
Apr 16, 2021 5.141 5.218 5.141 5.206 45,612 +0.06(+1.11%)
Apr 15, 2021 5.165 5.165 5.108 5.149 104,685 +0.05(+0.96%)
Apr 14, 2021 5.157 5.157 5.043 5.100 150,780 +0.03(+0.64%)
Apr 13, 2021 5.027 5.075 5.018 5.067 39,076 +0.04(+0.81%)
Apr 12, 2021 5.124 5.124 5.018 5.027 45,293 -0.10(-1.90%)
Apr 09, 2021 5.206 5.206 5.075 5.124 80,529 -0.03(-0.63%)
Apr 08, 2021 5.084 5.165 5.084 5.157 169,842 +0.07(+1.44%)
Apr 07, 2021 5.124 5.132 5.084 5.084 50,097 -0.05(-0.95%)
Apr 06, 2021 5.059 5.173 5.059 5.132 56,285 +0.02(+0.48%)
Apr 05, 2021 5.010 5.116 5.010 5.108 97,236 +0.10(+1.95%)
Apr 01, 2021 5.035 5.068 4.986 5.010 33,687 -0.03(-0.57%)
Mar 31, 2021 4.990 5.055 4.990 5.039 30,109 +0.01(+0.16%)
Mar 30, 2021 4.966 5.031 4.926 5.031 96,115 +0.06(+1.31%)
Mar 29, 2021 5.104 5.104 4.958 4.966 31,323 -0.11(-2.23%)
Mar 26, 2021 5.055 5.088 5.039 5.080 177,747 +0.06(+1.29%)
Mar 25, 2021 5.063 5.071 5.015 5.015 123,877 -0.11(-2.06%)
Mar 24, 2021 5.185 5.217 5.104 5.120 66,917 -0.02(-0.47%)
Mar 23, 2021 5.047 5.201 4.990 5.144 390,416 +0.11(+2.25%)
Mar 22, 2021 5.136 5.136 4.901 5.031 231,804 -0.07(-1.43%)
Mar 19, 2021 5.120 5.165 5.039 5.104 250,821 -0.02(-0.47%)
Mar 18, 2021 5.169 5.220 5.128 5.128 136,191 -0.05(-0.94%)
Mar 17, 2021 5.282 5.282 5.177 5.177 324,035 -0.09(-1.69%)
Mar 16, 2021 5.290 5.347 5.225 5.266 168,752 -0.02(-0.46%)
Mar 15, 2021 5.266 5.306 5.185 5.290 47,314 +0.06(+1.24%)
Mar 12, 2021 5.355 5.362 5.217 5.225 54,188 -0.10(-1.83%)
Mar 11, 2021 5.323 5.355 5.274 5.323 225,372 +0.04(+0.77%)
Mar 10, 2021 5.258 5.282 5.185 5.282 253,858 +0.11(+2.19%)
Mar 09, 2021 5.063 5.177 5.063 5.169 101,502 +0.10(+1.92%)
Mar 08, 2021 5.120 5.144 5.031 5.071 117,551 -0.02(-0.32%)
Mar 05, 2021 5.152 5.185 5.080 5.088 105,043 -0.02(-0.32%)
Mar 04, 2021 5.136 5.185 5.063 5.104 118,041 -0.02(-0.32%)
Mar 03, 2021 5.185 5.185 5.096 5.120 74,538 -0.02(-0.47%)
Mar 02, 2021 5.217 5.233 5.144 5.144 42,153 -0.10(-1.85%)
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.