Skip to main content

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

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.038 5.103 5.038 5.087 29,826 +0.01(+0.16%)
Mar 30, 2021 5.013 5.079 4.972 5.079 95,212 +0.07(+1.30%)
Mar 29, 2021 5.152 5.152 5.005 5.013 31,028 -0.11(-2.23%)
Mar 26, 2021 5.103 5.136 5.087 5.128 176,077 +0.07(+1.29%)
Mar 25, 2021 5.111 5.120 5.062 5.062 122,714 -0.11(-2.06%)
Mar 24, 2021 5.234 5.267 5.152 5.169 66,288 -0.02(-0.47%)
Mar 23, 2021 5.095 5.250 5.038 5.193 386,748 +0.11(+2.25%)
Mar 22, 2021 5.185 5.185 4.948 5.079 229,626 -0.07(-1.43%)
Mar 19, 2021 5.169 5.214 5.087 5.152 248,465 -0.02(-0.47%)
Mar 18, 2021 5.218 5.269 5.177 5.177 134,912 -0.05(-0.94%)
Mar 17, 2021 5.332 5.332 5.226 5.226 320,991 -0.09(-1.69%)
Mar 16, 2021 5.340 5.398 5.275 5.316 167,167 -0.02(-0.46%)
Mar 15, 2021 5.316 5.357 5.234 5.340 46,869 +0.07(+1.24%)
Mar 12, 2021 5.406 5.413 5.267 5.275 53,679 -0.10(-1.83%)
Mar 11, 2021 5.373 5.406 5.324 5.373 223,255 +0.04(+0.77%)
Mar 10, 2021 5.308 5.332 5.234 5.332 251,473 +0.11(+2.19%)
Mar 09, 2021 5.111 5.226 5.111 5.218 100,549 +0.10(+1.92%)
Mar 08, 2021 5.169 5.193 5.079 5.120 116,447 -0.02(-0.32%)
Mar 05, 2021 5.201 5.234 5.128 5.136 104,057 -0.02(-0.32%)
Mar 04, 2021 5.185 5.234 5.111 5.152 116,932 -0.02(-0.32%)
Mar 03, 2021 5.234 5.234 5.144 5.169 73,837 -0.02(-0.47%)
Mar 02, 2021 5.267 5.283 5.193 5.193 41,757 -0.10(-1.85%)
Mar 01, 2021 5.152 5.308 5.152 5.291 47,015 +0.16(+3.03%)
Feb 26, 2021 5.169 5.316 5.095 5.136 212,149 -0.03(-0.63%)
Feb 25, 2021 5.455 5.512 5.144 5.169 162,506 -0.24(-4.42%)
Feb 24, 2021 5.383 5.440 5.335 5.408 1,468,405 +0.06(+1.07%)
Feb 23, 2021 5.383 5.408 5.343 5.351 52,317 -0.02(-0.45%)
Feb 22, 2021 5.416 5.416 5.375 5.375 27,977 -0.07(-1.20%)
Feb 19, 2021 5.538 5.538 5.408 5.440 49,113 -0.02(-0.45%)
Feb 18, 2021 5.465 5.538 5.449 5.465 65,594 +0.02(+0.45%)
Feb 17, 2021 5.530 5.530 5.408 5.440 119,947 -0.06(-1.04%)
Feb 16, 2021 5.620 5.620 5.489 5.497 84,684 -0.06(-1.03%)
Feb 12, 2021 5.530 5.571 5.497 5.554 61,269 +0.05(+0.89%)
Feb 11, 2021 5.554 5.554 5.497 5.506 50,756 +0.00(+0.00%)
Feb 10, 2021 5.538 5.611 5.497 5.506 99,652 +0.01(+0.15%)
Feb 09, 2021 5.563 5.563 5.481 5.497 206,948 -0.03(-0.59%)
Feb 08, 2021 5.538 5.538 5.489 5.530 124,489 +0.06(+1.04%)
Feb 05, 2021 5.457 5.489 5.424 5.473 28,240 +0.03(+0.60%)
Feb 04, 2021 5.457 5.457 5.375 5.440 37,834 -0.01(-0.15%)
Feb 03, 2021 5.457 5.497 5.424 5.449 22,281 +0.04(+0.75%)
Feb 02, 2021 5.261 5.449 5.261 5.408 31,373 +0.15(+2.79%)
Feb 01, 2021 5.245 5.326 5.245 5.261 52,705 +0.04(+0.78%)
Jan 29, 2021 5.318 5.343 5.212 5.221 85,212 -0.11(-1.99%)
Jan 28, 2021 5.131 5.343 5.131 5.326 87,486 +0.20(+3.94%)
Jan 27, 2021 5.157 5.189 5.051 5.124 115,992 -0.06(-1.10%)
Jan 26, 2021 5.343 5.368 5.181 5.181 143,873 -0.15(-2.89%)
Jan 25, 2021 5.311 5.351 5.181 5.335 368,623 -0.01(-0.15%)
Jan 22, 2021 5.384 5.384 5.262 5.343 56,363 -0.07(-1.35%)
Jan 21, 2021 5.432 5.457 5.416 5.416 58,175 -0.03(-0.60%)
Jan 20, 2021 5.384 5.595 5.343 5.449 82,800 +0.05(+0.90%)
Jan 19, 2021 5.465 5.465 5.376 5.400 32,498 -0.02(-0.45%)
Jan 15, 2021 5.457 5.465 5.376 5.424 49,703 -0.07(-1.33%)
Jan 14, 2021 5.408 5.538 5.408 5.497 46,165 +0.09(+1.65%)
Jan 13, 2021 5.441 5.441 5.359 5.408 39,052 -0.03(-0.60%)
Jan 12, 2021 5.311 5.473 5.311 5.441 61,114 +0.11(+1.98%)
Jan 11, 2021 5.497 5.497 5.238 5.335 158,268 -0.19(-3.38%)
Jan 08, 2021 5.513 5.522 5.408 5.522 55,870 +0.02(+0.44%)
Jan 07, 2021 5.505 5.586 5.473 5.497 110,846 -0.02(-0.44%)
Jan 06, 2021 5.416 5.578 5.416 5.522 163,087 +0.11(+1.95%)
Jan 05, 2021 5.570 5.570 5.351 5.416 92,622 -0.14(-2.48%)
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.