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 )

2.431 +0.071 (+3.01%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 3, 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 (%)
Jun 30, 2022 3.203 3.285 3.194 3.212 140,159 +0.01(+0.28%)
Jun 29, 2022 3.320 3.339 3.167 3.203 271,701 -0.09(-2.75%)
Jun 28, 2022 3.348 3.420 3.293 3.293 86,368 -0.05(-1.62%)
Jun 27, 2022 3.329 3.429 3.293 3.348 65,765 +0.00(+0.00%)
Jun 24, 2022 3.293 3.366 3.212 3.348 127,107 +0.09(+2.78%)
Jun 23, 2022 3.492 3.492 3.221 3.257 217,009 -0.21(-6.01%)
Jun 22, 2022 3.456 3.510 3.429 3.465 51,828 +0.00(+0.00%)
Jun 21, 2022 3.411 3.556 3.257 3.465 341,237 -0.16(-4.49%)
Jun 17, 2022 3.619 3.682 3.601 3.628 122,341 -0.03(-0.74%)
Jun 16, 2022 3.682 3.682 3.501 3.655 125,687 -0.10(-2.65%)
Jun 15, 2022 3.628 3.773 3.628 3.755 71,205 +0.09(+2.47%)
Jun 14, 2022 3.746 3.746 3.628 3.664 58,554 -0.03(-0.74%)
Jun 13, 2022 3.755 3.758 3.604 3.691 91,893 -0.11(-2.86%)
Jun 10, 2022 3.845 3.877 3.782 3.800 75,051 -0.08(-2.10%)
Jun 09, 2022 4.008 4.008 3.878 3.881 40,072 -0.12(-2.94%)
Jun 08, 2022 4.144 4.161 3.972 3.999 162,289 -0.10(-2.43%)
Jun 07, 2022 4.026 4.126 4.008 4.099 155,781 +0.09(+2.26%)
Jun 06, 2022 3.999 4.062 3.963 4.008 124,538 -0.05(-1.12%)
Jun 03, 2022 4.071 4.071 4.017 4.053 96,532 -0.03(-0.67%)
Jun 02, 2022 3.981 4.089 3.936 4.080 214,753 +0.11(+2.73%)
Jun 01, 2022 4.198 4.198 3.912 3.972 212,514 -0.21(-5.07%)
May 31, 2022 4.090 4.201 3.920 4.184 1,246,805 +0.58(+16.08%)
May 27, 2022 3.485 3.681 3.409 3.605 506,353 +0.14(+4.19%)
May 26, 2022 3.485 3.485 3.400 3.460 287,230 -0.01(-0.25%)
May 25, 2022 3.511 3.511 3.383 3.468 101,291 -0.04(-1.21%)
May 24, 2022 3.477 3.536 3.357 3.511 146,606 +0.05(+1.48%)
May 23, 2022 3.494 3.502 3.426 3.460 86,018 +0.00(+0.00%)
May 20, 2022 3.434 3.460 3.417 3.460 89,382 +0.03(+0.99%)
May 19, 2022 3.434 3.438 3.383 3.426 58,001 +0.03(+1.01%)
May 18, 2022 3.468 3.511 3.392 3.392 39,394 -0.09(-2.45%)
May 17, 2022 3.434 3.507 3.426 3.477 206,677 +0.06(+1.75%)
May 16, 2022 3.357 3.434 3.357 3.417 494,194 +0.05(+1.52%)
May 13, 2022 3.400 3.400 3.340 3.366 94,718 +0.01(+0.25%)
May 12, 2022 3.340 3.392 3.315 3.357 117,964 +0.00(+0.00%)
May 11, 2022 3.332 3.409 3.332 3.357 68,692 +0.01(+0.25%)
May 10, 2022 3.315 3.357 3.298 3.349 120,655 +0.06(+1.81%)
May 09, 2022 3.383 3.383 3.289 3.289 161,872 -0.10(-3.02%)
May 06, 2022 3.349 3.426 3.349 3.392 137,283 +0.03(+0.76%)
May 05, 2022 3.417 3.417 3.349 3.366 78,794 -0.06(-1.74%)
May 04, 2022 3.468 3.477 3.426 3.426 190,329 -0.03(-0.74%)
May 03, 2022 3.468 3.485 3.383 3.451 166,840 -0.03(-0.74%)
May 02, 2022 3.570 3.570 3.468 3.477 50,851 -0.09(-2.39%)
Apr 29, 2022 3.536 3.605 3.536 3.562 242,384 -0.01(-0.24%)
Apr 28, 2022 3.588 3.596 3.536 3.570 63,599 +0.01(+0.24%)
Apr 27, 2022 3.528 3.613 3.519 3.562 145,313 +0.02(+0.48%)
Apr 26, 2022 3.511 3.579 3.494 3.545 184,908 +0.02(+0.48%)
Apr 25, 2022 3.579 3.579 3.485 3.528 189,545 -0.05(-1.43%)
Apr 22, 2022 3.613 3.622 3.566 3.579 548,390 -0.05(-1.41%)
Apr 21, 2022 3.588 3.698 3.588 3.630 137,874 -0.03(-0.93%)
Apr 20, 2022 3.656 3.723 3.588 3.664 104,673 +0.01(+0.23%)
Apr 19, 2022 3.732 3.732 3.647 3.656 113,935 -0.08(-2.05%)
Apr 18, 2022 3.732 3.818 3.732 3.732 118,677 +0.02(+0.46%)
Apr 14, 2022 3.766 3.775 3.664 3.715 146,392 -0.08(-2.02%)
Apr 13, 2022 3.801 3.809 3.775 3.792 87,197 -0.04(-1.11%)
Apr 12, 2022 3.860 3.894 3.809 3.835 83,441 -0.03(-0.66%)
Apr 11, 2022 3.894 3.903 3.826 3.860 158,392 +0.01(+0.22%)
Apr 08, 2022 3.860 3.903 3.801 3.852 152,395 -0.03(-0.88%)
Apr 07, 2022 3.843 3.894 3.801 3.886 307,828 +0.01(+0.22%)
Apr 06, 2022 3.911 3.920 3.860 3.877 67,215 -0.03(-0.66%)
Apr 05, 2022 3.988 3.988 3.886 3.903 87,216 -0.08(-1.93%)
Apr 04, 2022 3.962 3.980 3.911 3.980 123,154 +0.04(+1.08%)
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.