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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2023 2.270 2.324 2.152 2.197 292,448 -0.05(-2.42%)
Jan 30, 2023 2.288 2.315 2.243 2.252 81,705 -0.05(-1.98%)
Jan 27, 2023 2.315 2.347 2.270 2.297 60,416 -0.02(-0.78%)
Jan 26, 2023 2.361 2.361 2.272 2.315 285,957 -0.01(-0.39%)
Jan 25, 2023 2.297 2.370 2.252 2.324 159,373 +0.02(+0.79%)
Jan 24, 2023 2.406 2.406 2.297 2.306 109,143 -0.05(-1.93%)
Jan 23, 2023 2.288 2.392 2.288 2.352 207,130 +0.09(+4.02%)
Jan 20, 2023 2.170 2.270 2.170 2.261 116,001 +0.11(+5.06%)
Jan 19, 2023 2.215 2.224 2.134 2.152 96,161 -0.07(-3.27%)
Jan 18, 2023 2.188 2.270 2.188 2.224 131,818 +0.05(+2.08%)
Jan 17, 2023 2.279 2.306 2.170 2.179 117,446 -0.05(-2.44%)
Jan 13, 2023 2.224 2.270 2.224 2.234 70,466 +0.01(+0.41%)
Jan 12, 2023 2.161 2.243 2.161 2.224 128,985 +0.06(+2.94%)
Jan 11, 2023 2.179 2.197 2.143 2.161 74,489 +0.00(+0.00%)
Jan 10, 2023 2.079 2.179 2.079 2.161 96,175 +0.03(+1.28%)
Jan 09, 2023 2.161 2.170 2.116 2.134 125,327 -0.02(-0.84%)
Jan 06, 2023 2.188 2.188 2.134 2.152 73,855 -0.02(-0.84%)
Jan 05, 2023 2.197 2.206 2.134 2.170 81,441 -0.05(-2.45%)
Jan 04, 2023 2.215 2.243 2.170 2.224 175,681 +0.01(+0.41%)
Jan 03, 2023 2.324 2.324 2.179 2.215 266,004 -0.08(-3.56%)
Dec 30, 2022 2.161 2.324 2.161 2.297 165,518 +0.12(+5.42%)
Dec 29, 2022 2.152 2.324 2.125 2.179 780,141 +0.04(+1.69%)
Dec 28, 2022 2.143 2.207 2.106 2.143 204,794 -0.01(-0.42%)
Dec 27, 2022 2.125 2.170 2.097 2.152 86,804 +0.04(+1.72%)
Dec 23, 2022 2.070 2.143 2.070 2.116 63,664 +0.02(+0.87%)
Dec 22, 2022 2.088 2.134 2.088 2.097 98,268 -0.01(-0.43%)
Dec 21, 2022 2.088 2.134 2.079 2.106 207,559 +0.02(+0.87%)
Dec 20, 2022 2.025 2.106 2.025 2.088 113,578 +0.08(+4.07%)
Dec 19, 2022 2.007 2.088 1.970 2.007 142,352 +0.01(+0.45%)
Dec 16, 2022 2.088 2.125 1.988 1.998 257,798 -0.10(-4.76%)
Dec 15, 2022 2.088 2.122 2.052 2.097 116,539 -0.02(-0.86%)
Dec 14, 2022 2.097 2.152 2.079 2.116 224,663 +0.01(+0.43%)
Dec 13, 2022 2.116 2.152 2.085 2.106 104,742 -0.01(-0.43%)
Dec 12, 2022 2.179 2.179 2.061 2.116 153,724 -0.02(-0.85%)
Dec 09, 2022 2.061 2.134 2.052 2.134 159,436 +0.07(+3.52%)
Dec 08, 2022 2.088 2.106 1.952 2.061 171,384 +0.00(+0.00%)
Dec 07, 2022 2.034 2.152 2.034 2.061 137,930 +0.03(+1.34%)
Dec 06, 2022 2.034 2.070 1.952 2.034 98,460 +0.00(+0.00%)
Dec 05, 2022 2.116 2.116 1.979 2.034 119,432 -0.08(-3.86%)
Dec 02, 2022 2.070 2.125 2.052 2.116 71,616 +0.03(+1.30%)
Dec 01, 2022 2.152 2.170 2.070 2.088 96,149 -0.05(-2.13%)
Nov 30, 2022 2.116 2.152 2.097 2.134 84,061 +0.02(+0.86%)
Nov 29, 2022 2.034 2.116 2.034 2.116 107,472 +0.09(+4.48%)
Nov 28, 2022 2.106 2.177 2.025 2.025 131,960 -0.12(-5.51%)
Nov 25, 2022 2.170 2.170 2.097 2.143 35,282 +0.00(+0.00%)
Nov 23, 2022 2.088 2.179 2.078 2.143 77,109 +0.05(+2.61%)
Nov 22, 2022 1.952 2.125 1.952 2.088 159,017 +0.12(+5.99%)
Nov 21, 2022 1.970 1.998 1.925 1.970 178,848 +0.02(+0.93%)
Nov 18, 2022 1.907 1.970 1.898 1.952 146,944 +0.04(+1.90%)
Nov 17, 2022 2.052 2.052 1.916 1.916 209,817 -0.15(-7.46%)
Nov 16, 2022 2.152 2.152 2.034 2.070 105,007 -0.03(-1.30%)
Nov 15, 2022 2.188 2.188 2.089 2.097 230,938 +0.00(+0.00%)
Nov 14, 2022 2.143 2.143 2.025 2.097 116,875 -0.01(-0.43%)
Nov 11, 2022 2.043 2.125 2.035 2.106 144,378 +0.10(+4.98%)
Nov 10, 2022 2.034 2.079 2.007 2.007 314,648 +0.00(+0.00%)
Nov 09, 2022 1.979 2.016 1.970 2.007 98,916 +0.03(+1.38%)
Nov 08, 2022 1.952 1.988 1.934 1.979 230,455 +0.04(+1.87%)
Nov 07, 2022 1.925 1.970 1.898 1.943 291,308 +0.05(+2.88%)
Nov 04, 2022 1.943 1.962 1.889 1.889 167,830 -0.03(-1.42%)
Nov 03, 2022 1.852 1.961 1.780 1.916 212,418 -0.03(-1.40%)
Nov 02, 2022 1.998 2.016 1.879 1.943 307,024 -0.05(-2.28%)
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.