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 )

2.460 +0.030 (+1.23%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2023 2.231 2.259 2.192 2.202 22,508 +0.01(+0.44%)
Oct 30, 2023 2.173 2.356 2.173 2.192 32,313 +0.05(+2.14%)
Oct 27, 2023 2.242 2.242 2.127 2.146 17,668 -0.07(-3.02%)
Oct 26, 2023 2.194 2.289 2.175 2.213 17,122 +0.02(+0.87%)
Oct 25, 2023 2.156 2.213 2.156 2.194 23,550 +0.04(+1.77%)
Oct 24, 2023 2.261 2.262 2.099 2.156 37,702 -0.04(-1.74%)
Oct 23, 2023 2.289 2.289 2.146 2.194 152,731 -0.08(-3.73%)
Oct 20, 2023 2.251 2.326 2.223 2.279 10,396 -0.00(-0.04%)
Oct 19, 2023 2.356 2.356 2.251 2.280 19,615 +0.00(+0.00%)
Oct 18, 2023 2.337 2.337 2.253 2.280 11,523 -0.05(-2.05%)
Oct 17, 2023 2.299 2.342 2.270 2.327 7,319 +0.01(+0.41%)
Oct 16, 2023 2.308 2.327 2.270 2.318 14,679 +0.06(+2.53%)
Oct 13, 2023 2.203 2.318 2.203 2.261 14,333 +0.02(+0.85%)
Oct 12, 2023 2.280 2.308 2.233 2.242 15,081 -0.04(-1.67%)
Oct 11, 2023 2.337 2.337 2.269 2.280 7,950 -0.06(-2.45%)
Oct 10, 2023 2.261 2.337 2.251 2.337 7,878 +0.08(+3.38%)
Oct 09, 2023 2.270 2.298 2.213 2.261 13,337 +0.01(+0.42%)
Oct 06, 2023 2.261 2.261 2.194 2.251 17,619 +0.04(+1.72%)
Oct 05, 2023 2.337 2.337 2.194 2.213 20,585 -0.07(-2.93%)
Oct 04, 2023 2.385 2.385 2.252 2.280 38,281 -0.10(-4.02%)
Oct 03, 2023 2.261 2.375 2.242 2.375 64,455 +0.03(+1.22%)
Oct 02, 2023 2.337 2.347 2.270 2.347 38,689 +0.04(+1.65%)
Sep 29, 2023 2.318 2.347 2.308 2.308 31,235 -0.02(-0.82%)
Sep 28, 2023 2.318 2.347 2.308 2.327 28,870 -0.00(-0.12%)
Sep 27, 2023 2.368 2.378 2.292 2.330 43,282 +0.00(+0.00%)
Sep 26, 2023 2.302 2.378 2.292 2.330 23,097 +0.03(+1.23%)
Sep 25, 2023 2.340 2.321 2.302 2.302 28,437 -0.08(-3.19%)
Sep 22, 2023 2.311 2.378 2.283 2.378 82,091 +0.08(+3.29%)
Sep 21, 2023 2.368 2.368 2.264 2.302 69,928 -0.07(-2.80%)
Sep 20, 2023 2.387 2.425 2.363 2.368 63,570 -0.04(-1.57%)
Sep 19, 2023 2.349 2.444 2.302 2.406 68,163 +0.07(+2.83%)
Sep 18, 2023 2.387 2.406 2.321 2.340 32,498 -0.02(-0.80%)
Sep 15, 2023 2.245 2.378 2.245 2.359 218,777 +0.09(+4.18%)
Sep 14, 2023 2.264 2.292 2.226 2.264 67,831 +0.07(+3.02%)
Sep 13, 2023 2.179 2.245 2.179 2.198 57,979 +0.02(+0.87%)
Sep 12, 2023 2.141 2.255 2.141 2.179 262,264 -0.01(-0.43%)
Sep 11, 2023 2.141 2.207 2.141 2.188 99,485 +0.06(+2.67%)
Sep 08, 2023 2.141 2.141 2.084 2.131 95,654 +0.02(+0.90%)
Sep 07, 2023 2.074 2.112 2.055 2.112 50,347 +0.02(+0.91%)
Sep 06, 2023 2.141 2.141 2.079 2.093 68,505 -0.03(-1.34%)
Sep 05, 2023 2.245 2.264 2.103 2.122 92,201 -0.11(-5.08%)
Sep 01, 2023 2.311 2.330 2.207 2.235 73,711 -0.11(-4.84%)
Aug 31, 2023 2.254 2.349 2.217 2.349 101,012 +0.09(+3.77%)
Aug 30, 2023 2.207 2.264 2.169 2.264 106,760 +0.08(+3.80%)
Aug 29, 2023 2.115 2.219 2.101 2.181 56,600 +0.08(+4.04%)
Aug 28, 2023 2.106 2.142 2.068 2.096 82,720 +0.02(+0.91%)
Aug 25, 2023 2.115 2.125 2.068 2.078 60,410 -0.05(-2.21%)
Aug 24, 2023 2.115 2.181 2.096 2.125 38,493 +0.01(+0.44%)
Aug 23, 2023 2.172 2.209 2.106 2.115 93,063 -0.07(-3.02%)
Aug 22, 2023 2.209 2.322 2.172 2.181 51,825 -0.02(-0.85%)
Aug 21, 2023 2.190 2.242 2.172 2.200 43,836 +0.01(+0.43%)
Aug 18, 2023 2.181 2.275 2.181 2.190 61,771 -0.04(-1.69%)
Aug 17, 2023 2.209 2.313 2.162 2.228 68,180 -0.05(-2.07%)
Aug 16, 2023 2.341 2.341 2.219 2.275 99,352 -0.03(-1.22%)
Aug 15, 2023 2.331 2.368 2.303 2.303 47,520 -0.08(-3.54%)
Aug 14, 2023 2.463 2.463 2.350 2.388 75,597 -0.08(-3.05%)
Aug 11, 2023 2.435 2.472 2.378 2.463 115,385 -0.02(-0.76%)
Aug 10, 2023 2.482 2.510 2.449 2.482 14,920 +0.02(+0.76%)
Aug 09, 2023 2.454 2.472 2.369 2.463 73,330 +0.04(+1.55%)
Aug 08, 2023 2.435 2.435 2.388 2.425 155,588 -0.07(-2.64%)
Aug 07, 2023 2.425 2.491 2.407 2.491 167,575 +0.10(+4.33%)
Aug 04, 2023 2.331 2.388 2.284 2.388 28,215 +0.08(+3.67%)
Aug 03, 2023 2.331 2.341 2.284 2.303 60,305 -0.04(-1.61%)
Aug 02, 2023 2.444 2.444 2.341 2.341 116,658 -0.10(-4.23%)
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.