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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.099 2.145 2.090 2.136 106,099 +0.04(+1.74%)
Mar 30, 2023 2.099 2.172 2.099 2.099 156,905 -0.02(-0.86%)
Mar 29, 2023 2.081 2.145 2.081 2.117 49,162 +0.05(+2.20%)
Mar 28, 2023 2.026 2.081 2.026 2.072 97,375 +0.04(+1.79%)
Mar 27, 2023 1.999 2.090 1.999 2.035 136,793 +0.05(+2.29%)
Mar 24, 2023 1.935 2.008 1.917 1.990 86,123 +0.05(+2.35%)
Mar 23, 2023 2.026 2.062 1.944 1.944 149,705 -0.08(-4.05%)
Mar 22, 2023 2.026 2.072 1.999 2.026 81,391 -0.01(-0.45%)
Mar 21, 2023 1.926 2.044 1.907 2.035 162,861 +0.16(+8.78%)
Mar 20, 2023 1.898 1.907 1.844 1.871 124,714 -0.02(-0.97%)
Mar 17, 2023 1.953 1.999 1.871 1.889 205,657 -0.06(-3.27%)
Mar 16, 2023 1.926 1.999 1.926 1.953 164,400 +0.05(+2.39%)
Mar 15, 2023 2.044 2.044 1.894 1.907 285,716 -0.16(-7.93%)
Mar 14, 2023 2.108 2.172 2.026 2.072 209,319 -0.02(-0.87%)
Mar 13, 2023 2.072 2.090 2.026 2.090 90,803 +0.00(+0.00%)
Mar 10, 2023 2.063 2.126 2.063 2.090 157,360 -0.03(-1.29%)
Mar 09, 2023 2.163 2.236 2.075 2.117 193,339 -0.06(-2.93%)
Mar 08, 2023 2.190 2.199 2.163 2.181 81,751 +0.00(+0.00%)
Mar 07, 2023 2.254 2.254 2.154 2.181 109,457 -0.07(-3.24%)
Mar 06, 2023 2.199 2.300 2.136 2.254 199,549 +0.08(+3.78%)
Mar 03, 2023 2.145 2.199 2.117 2.172 177,958 +0.03(+1.28%)
Mar 02, 2023 2.090 2.154 2.081 2.145 132,444 +0.05(+2.62%)
Mar 01, 2023 2.072 2.099 2.063 2.090 138,544 +0.02(+0.88%)
Feb 28, 2023 2.163 2.169 2.053 2.072 131,552 -0.10(-4.62%)
Feb 27, 2023 2.136 2.172 2.108 2.172 129,318 +0.06(+3.03%)
Feb 24, 2023 2.099 2.108 2.053 2.108 60,732 +0.00(+0.00%)
Feb 23, 2023 2.136 2.136 2.081 2.108 84,206 +0.00(+0.00%)
Feb 22, 2023 2.099 2.108 2.044 2.108 57,484 +0.01(+0.43%)
Feb 21, 2023 2.117 2.117 2.044 2.099 188,456 -0.04(-1.71%)
Feb 17, 2023 2.126 2.145 2.104 2.136 64,060 +0.00(+0.00%)
Feb 16, 2023 2.145 2.145 2.099 2.136 107,840 +0.00(+0.00%)
Feb 15, 2023 2.190 2.190 2.117 2.136 121,287 -0.04(-1.68%)
Feb 14, 2023 2.181 2.209 2.163 2.172 117,490 -0.05(-2.06%)
Feb 13, 2023 2.218 2.236 2.162 2.218 177,320 +0.01(+0.41%)
Feb 10, 2023 2.218 2.227 2.181 2.209 64,906 +0.02(+0.83%)
Feb 09, 2023 2.236 2.236 2.172 2.190 149,867 -0.05(-2.04%)
Feb 08, 2023 2.209 2.250 2.181 2.236 134,813 +0.02(+0.82%)
Feb 07, 2023 2.227 2.236 2.181 2.218 80,730 +0.02(+0.83%)
Feb 06, 2023 2.190 2.218 2.154 2.199 87,929 -0.01(-0.41%)
Feb 03, 2023 2.218 2.227 2.154 2.209 170,668 +0.02(+0.83%)
Feb 02, 2023 2.282 2.282 2.172 2.190 168,727 -0.07(-3.23%)
Feb 01, 2023 2.218 2.263 2.190 2.263 96,003 +0.05(+2.48%)
Jan 31, 2023 2.282 2.336 2.163 2.209 290,951 -0.05(-2.42%)
Jan 30, 2023 2.300 2.327 2.254 2.263 81,286 -0.05(-1.98%)
Jan 27, 2023 2.327 2.359 2.282 2.309 60,107 -0.02(-0.78%)
Jan 26, 2023 2.373 2.373 2.283 2.327 284,494 -0.01(-0.39%)
Jan 25, 2023 2.309 2.382 2.263 2.336 158,558 +0.02(+0.79%)
Jan 24, 2023 2.418 2.418 2.309 2.318 108,584 -0.05(-1.93%)
Jan 23, 2023 2.300 2.405 2.300 2.364 206,070 +0.09(+4.02%)
Jan 20, 2023 2.181 2.282 2.181 2.272 115,408 +0.11(+5.06%)
Jan 19, 2023 2.227 2.236 2.145 2.163 95,669 -0.07(-3.27%)
Jan 18, 2023 2.199 2.282 2.199 2.236 131,143 +0.05(+2.08%)
Jan 17, 2023 2.291 2.318 2.181 2.190 116,845 -0.05(-2.44%)
Jan 13, 2023 2.236 2.282 2.236 2.245 70,106 +0.01(+0.41%)
Jan 12, 2023 2.172 2.254 2.172 2.236 128,325 +0.06(+2.94%)
Jan 11, 2023 2.190 2.209 2.154 2.172 74,107 +0.00(+0.00%)
Jan 10, 2023 2.090 2.190 2.090 2.172 95,682 +0.03(+1.28%)
Jan 09, 2023 2.172 2.181 2.126 2.145 124,685 -0.02(-0.84%)
Jan 06, 2023 2.199 2.199 2.145 2.163 73,477 -0.02(-0.84%)
Jan 05, 2023 2.209 2.218 2.145 2.181 81,025 -0.05(-2.45%)
Jan 04, 2023 2.227 2.254 2.181 2.236 174,782 +0.01(+0.41%)
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.