Skip to main content

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

2.310 +0.060 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.280 2.310 2.210 2.310 37,896 +0.06(+2.68%)
Mar 27, 2024 2.260 2.270 2.210 2.250 71,623 +0.03(+1.35%)
Mar 26, 2024 2.220 2.250 2.200 2.220 64,656 -0.02(-0.89%)
Mar 25, 2024 2.250 2.250 2.170 2.240 57,881 +0.00(+0.00%)
Mar 22, 2024 2.230 2.250 2.210 2.240 50,053 +0.01(+0.45%)
Mar 21, 2024 2.160 2.240 2.160 2.230 124,346 +0.02(+0.90%)
Mar 20, 2024 2.240 2.240 2.190 2.210 33,577 -0.02(-0.89%)
Mar 19, 2024 2.250 2.250 2.200 2.230 76,352 +0.03(+1.36%)
Mar 18, 2024 2.190 2.249 2.170 2.200 115,276 +0.06(+2.79%)
Mar 15, 2024 2.319 2.319 2.100 2.140 1,090,213 -0.14(-6.11%)
Mar 14, 2024 2.270 2.300 2.220 2.280 56,068 +0.01(+0.44%)
Mar 13, 2024 2.439 2.439 2.240 2.270 276,480 -0.14(-5.79%)
Mar 12, 2024 2.489 2.489 2.399 2.409 121,972 -0.08(-3.20%)
Mar 11, 2024 2.548 2.548 2.439 2.489 23,633 -0.05(-1.96%)
Mar 08, 2024 2.538 2.538 2.469 2.538 50,866 +0.02(+0.99%)
Mar 07, 2024 2.529 2.548 2.499 2.514 61,864 -0.01(-0.59%)
Mar 06, 2024 2.499 2.548 2.449 2.529 82,373 +0.01(+0.40%)
Mar 05, 2024 2.558 2.558 2.479 2.519 35,848 -0.01(-0.39%)
Mar 04, 2024 2.588 2.588 2.514 2.529 38,771 -0.03(-1.17%)
Mar 01, 2024 2.519 2.558 2.459 2.558 40,376 +0.04(+1.58%)
Feb 29, 2024 2.499 2.526 2.489 2.519 110,474 -0.01(-0.39%)
Feb 28, 2024 2.529 2.529 2.464 2.529 18,365 +0.02(+0.72%)
Feb 27, 2024 2.451 2.510 2.451 2.510 23,544 +0.04(+1.60%)
Feb 26, 2024 2.500 2.530 2.461 2.471 134,790 -0.05(-1.96%)
Feb 23, 2024 2.550 2.550 2.500 2.520 43,142 -0.01(-0.39%)
Feb 22, 2024 2.540 2.550 2.515 2.530 93,021 -0.01(-0.39%)
Feb 21, 2024 2.530 2.550 2.510 2.540 51,260 +0.03(+1.18%)
Feb 20, 2024 2.520 2.550 2.471 2.510 115,012 -0.04(-1.55%)
Feb 16, 2024 2.520 2.550 2.500 2.550 62,332 +0.05(+1.98%)
Feb 15, 2024 2.441 2.520 2.441 2.500 25,812 +0.01(+0.40%)
Feb 14, 2024 2.500 2.540 2.461 2.491 42,583 -0.03(-1.18%)
Feb 13, 2024 2.540 2.540 2.461 2.520 146,770 +0.00(+0.00%)
Feb 12, 2024 2.570 2.570 2.481 2.520 24,420 -0.03(-1.16%)
Feb 09, 2024 2.570 2.570 2.530 2.550 70,857 +0.00(+0.00%)
Feb 08, 2024 2.540 2.580 2.510 2.550 100,319 -0.01(-0.39%)
Feb 07, 2024 2.530 2.570 2.510 2.560 119,996 +0.01(+0.39%)
Feb 06, 2024 2.619 2.619 2.535 2.550 50,472 -0.04(-1.53%)
Feb 05, 2024 2.560 2.589 2.504 2.589 26,504 +0.05(+1.95%)
Feb 02, 2024 2.540 2.570 2.530 2.540 44,251 -0.04(-1.53%)
Feb 01, 2024 2.599 2.599 2.540 2.580 19,310 -0.01(-0.38%)
Jan 31, 2024 2.589 2.609 2.560 2.589 15,152 -0.01(-0.38%)
Jan 30, 2024 2.570 2.599 2.513 2.599 12,679 +0.06(+2.27%)
Jan 29, 2024 2.532 2.551 2.494 2.542 69,791 +0.03(+1.17%)
Jan 26, 2024 2.453 2.514 2.453 2.512 17,336 +0.05(+1.99%)
Jan 25, 2024 2.453 2.522 2.453 2.463 15,879 -0.02(-0.79%)
Jan 24, 2024 2.483 2.517 2.463 2.483 17,861 -0.01(-0.39%)
Jan 23, 2024 2.532 2.541 2.463 2.493 25,057 -0.05(-1.93%)
Jan 22, 2024 2.610 2.610 2.542 2.542 33,089 -0.07(-2.63%)
Jan 19, 2024 2.551 2.655 2.522 2.610 69,057 +0.05(+1.92%)
Jan 18, 2024 2.571 2.581 2.504 2.561 23,889 +0.00(+0.00%)
Jan 17, 2024 2.542 2.571 2.493 2.561 70,019 +0.04(+1.56%)
Jan 16, 2024 2.502 2.560 2.478 2.522 83,644 +0.03(+1.18%)
Jan 12, 2024 2.463 2.551 2.463 2.493 112,101 +0.03(+1.20%)
Jan 11, 2024 2.532 2.542 2.434 2.463 97,208 -0.05(-1.95%)
Jan 10, 2024 2.532 2.575 2.394 2.512 202,531 -0.03(-1.16%)
Jan 09, 2024 2.571 2.571 2.453 2.542 81,207 -0.02(-0.77%)
Jan 08, 2024 2.581 2.601 2.522 2.561 70,683 +0.01(+0.38%)
Jan 05, 2024 2.375 2.601 2.375 2.551 121,389 +0.15(+6.12%)
Jan 04, 2024 2.483 2.493 2.404 2.404 56,297 -0.08(-3.16%)
Jan 03, 2024 2.493 2.493 2.385 2.483 47,236 +0.01(+0.40%)
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.