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 (%)
Jul 30, 2021 4.404 4.404 4.321 4.321 33,291 -0.08(-1.88%)
Jul 29, 2021 4.362 4.453 4.362 4.404 146,044 +0.04(+1.00%)
Jul 28, 2021 4.352 4.426 4.327 4.360 82,513 +0.05(+1.15%)
Jul 27, 2021 4.393 4.451 4.310 4.310 72,489 -0.12(-2.61%)
Jul 26, 2021 4.434 4.459 4.393 4.426 55,589 -0.01(-0.19%)
Jul 23, 2021 4.434 4.517 4.385 4.434 123,726 +0.06(+1.32%)
Jul 22, 2021 4.525 4.541 4.286 4.376 146,009 -0.15(-3.28%)
Jul 21, 2021 4.517 4.574 4.508 4.525 56,687 +0.00(+0.00%)
Jul 20, 2021 4.517 4.566 4.475 4.525 29,762 +0.05(+1.10%)
Jul 19, 2021 4.574 4.582 4.475 4.475 62,231 -0.11(-2.34%)
Jul 16, 2021 4.657 4.681 4.582 4.582 37,319 -0.04(-0.89%)
Jul 15, 2021 4.698 4.735 4.615 4.624 53,446 -0.10(-2.09%)
Jul 14, 2021 4.739 4.772 4.714 4.723 183,129 -0.02(-0.35%)
Jul 13, 2021 4.747 4.764 4.714 4.739 85,108 -0.02(-0.35%)
Jul 12, 2021 4.657 4.756 4.648 4.756 85,186 +0.09(+1.94%)
Jul 09, 2021 4.648 4.706 4.648 4.665 230,085 +0.03(+0.71%)
Jul 08, 2021 4.591 4.665 4.567 4.632 122,396 -0.02(-0.35%)
Jul 07, 2021 4.681 4.698 4.624 4.648 34,015 -0.03(-0.70%)
Jul 06, 2021 4.756 4.756 4.657 4.681 135,463 -0.05(-1.05%)
Jul 02, 2021 4.673 4.789 4.657 4.731 245,584 +0.07(+1.41%)
Jul 01, 2021 4.698 4.747 4.657 4.665 39,784 -0.03(-0.70%)
Jun 30, 2021 4.673 4.739 4.673 4.698 33,399 +0.02(+0.35%)
Jun 29, 2021 4.805 4.830 4.681 4.681 60,388 -0.12(-2.51%)
Jun 28, 2021 4.868 4.878 4.736 4.802 174,653 -0.05(-1.02%)
Jun 25, 2021 4.826 4.851 4.736 4.851 103,049 +0.09(+1.90%)
Jun 24, 2021 4.679 4.810 4.679 4.761 69,962 +0.07(+1.40%)
Jun 23, 2021 4.646 4.794 4.646 4.695 121,050 +0.07(+1.60%)
Jun 22, 2021 4.695 4.769 4.588 4.621 224,117 -0.07(-1.57%)
Jun 21, 2021 4.712 4.769 4.695 4.695 133,299 -0.04(-0.87%)
Jun 18, 2021 4.712 4.974 4.687 4.736 119,256 -0.02(-0.52%)
Jun 17, 2021 4.876 4.916 4.736 4.761 275,789 -0.12(-2.52%)
Jun 16, 2021 4.802 4.892 4.761 4.884 477,221 +0.08(+1.71%)
Jun 15, 2021 4.802 4.802 4.679 4.802 459,893 +0.01(+0.17%)
Jun 14, 2021 4.892 4.895 4.777 4.794 60,895 -0.06(-1.18%)
Jun 11, 2021 4.761 4.884 4.720 4.851 1,803,071 +0.02(+0.34%)
Jun 10, 2021 4.843 4.909 4.835 4.835 30,930 +0.00(+0.00%)
Jun 09, 2021 4.900 4.900 4.835 4.835 103,149 -0.02(-0.34%)
Jun 08, 2021 4.876 4.909 4.843 4.851 109,779 +0.01(+0.17%)
Jun 07, 2021 4.958 4.958 4.810 4.843 130,437 -0.11(-2.16%)
Jun 04, 2021 4.925 5.065 4.859 4.950 79,383 +0.03(+0.67%)
Jun 03, 2021 4.769 4.925 4.769 4.917 82,012 +0.08(+1.70%)
Jun 02, 2021 4.818 4.896 4.794 4.835 56,111 +0.02(+0.34%)
Jun 01, 2021 4.777 4.868 4.746 4.818 79,601 +0.07(+1.56%)
May 28, 2021 4.818 4.818 4.736 4.744 62,766 -0.17(-3.51%)
May 27, 2021 4.621 4.917 4.613 4.917 125,382 +0.26(+5.54%)
May 26, 2021 4.707 4.707 4.585 4.658 31,864 -0.02(-0.35%)
May 25, 2021 4.773 4.773 4.609 4.675 53,668 -0.04(-0.87%)
May 24, 2021 4.814 4.814 4.699 4.716 27,787 -0.08(-1.70%)
May 21, 2021 4.765 4.814 4.761 4.797 48,379 +0.05(+1.03%)
May 20, 2021 4.773 4.773 4.552 4.748 208,952 -0.03(-0.68%)
May 19, 2021 4.789 4.879 4.765 4.781 40,296 -0.03(-0.68%)
May 18, 2021 4.822 4.912 4.740 4.814 87,292 +0.03(+0.68%)
May 17, 2021 4.912 4.912 4.748 4.781 64,165 -0.13(-2.66%)
May 14, 2021 4.846 4.920 4.789 4.912 49,180 +0.12(+2.56%)
May 13, 2021 4.716 4.822 4.716 4.789 36,359 +0.05(+1.03%)
May 12, 2021 4.781 4.822 4.716 4.740 153,753 -0.06(-1.19%)
May 11, 2021 4.863 4.879 4.789 4.797 165,446 -0.08(-1.68%)
May 10, 2021 4.716 4.887 4.675 4.879 80,545 +0.20(+4.37%)
May 07, 2021 4.691 4.699 4.552 4.675 118,575 +0.13(+2.88%)
May 06, 2021 4.454 4.614 4.454 4.544 260,271 +0.08(+1.83%)
May 05, 2021 4.421 4.560 4.372 4.462 456,294 +0.07(+1.49%)
May 04, 2021 4.699 4.773 4.356 4.397 177,795 -0.18(-3.93%)
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.