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 )

2.470 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 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 (%)
Sep 30, 2021 4.815 4.866 4.815 4.840 88,669 +0.02(+0.35%)
Sep 29, 2021 4.815 4.832 4.790 4.824 71,152 +0.04(+0.77%)
Sep 28, 2021 4.787 4.854 4.762 4.787 201,910 +0.00(+0.00%)
Sep 27, 2021 4.729 4.820 4.729 4.787 110,026 +0.03(+0.53%)
Sep 24, 2021 4.720 4.770 4.695 4.762 351,849 +0.02(+0.35%)
Sep 23, 2021 4.729 4.770 4.712 4.745 92,068 +0.01(+0.18%)
Sep 22, 2021 4.704 4.754 4.704 4.737 40,263 +0.04(+0.89%)
Sep 21, 2021 4.762 4.762 4.670 4.695 110,837 -0.05(-1.05%)
Sep 20, 2021 4.804 4.806 4.712 4.745 314,984 -0.12(-2.40%)
Sep 17, 2021 4.804 4.884 4.779 4.862 170,827 +0.03(+0.69%)
Sep 16, 2021 4.812 4.854 4.787 4.829 114,739 -0.02(-0.34%)
Sep 15, 2021 4.770 4.854 4.770 4.845 99,773 +0.07(+1.40%)
Sep 14, 2021 4.779 4.804 4.587 4.779 144,494 -0.01(-0.17%)
Sep 13, 2021 4.795 4.837 4.745 4.787 166,485 -0.03(-0.52%)
Sep 10, 2021 4.845 4.862 4.787 4.812 121,815 -0.04(-0.86%)
Sep 09, 2021 4.862 4.862 4.787 4.854 134,162 +0.01(+0.17%)
Sep 08, 2021 4.862 4.875 4.820 4.845 101,339 -0.02(-0.34%)
Sep 07, 2021 4.987 5.012 4.845 4.862 164,099 -0.11(-2.18%)
Sep 03, 2021 5.029 5.029 4.929 4.970 54,421 -0.04(-0.83%)
Sep 02, 2021 4.970 5.029 4.945 5.012 145,897 +0.06(+1.18%)
Sep 01, 2021 4.904 4.987 4.904 4.954 336,181 +0.05(+1.02%)
Aug 31, 2021 4.870 4.987 4.858 4.904 474,533 +0.03(+0.68%)
Aug 30, 2021 4.879 4.879 4.845 4.870 184,679 +0.04(+0.76%)
Aug 27, 2021 4.842 4.846 4.792 4.834 941,493 +0.05(+1.04%)
Aug 26, 2021 4.859 4.861 4.784 4.784 255,243 -0.05(-1.03%)
Aug 25, 2021 4.859 4.888 4.809 4.834 521,617 -0.02(-0.51%)
Aug 24, 2021 4.817 4.913 4.801 4.859 659,607 +0.07(+1.39%)
Aug 23, 2021 4.784 4.859 4.776 4.792 458,306 +0.04(+0.87%)
Aug 20, 2021 4.742 4.767 4.718 4.751 806,043 +0.03(+0.70%)
Aug 19, 2021 4.693 4.734 4.635 4.718 163,754 -0.01(-0.18%)
Aug 18, 2021 4.576 4.742 4.576 4.726 526,034 +0.15(+3.27%)
Aug 17, 2021 4.543 4.543 4.485 4.576 691,264 +0.05(+1.10%)
Aug 16, 2021 4.460 4.659 4.460 4.527 252,955 +0.06(+1.30%)
Aug 13, 2021 4.443 4.481 4.394 4.468 554,118 +0.07(+1.70%)
Aug 12, 2021 4.377 4.452 4.377 4.394 1,485,008 +0.09(+2.12%)
Aug 11, 2021 4.327 4.327 4.273 4.302 440,208 +0.02(+0.39%)
Aug 10, 2021 4.360 4.419 4.252 4.286 108,296 +0.01(+0.19%)
Aug 09, 2021 4.244 4.277 4.211 4.277 57,456 +0.03(+0.78%)
Aug 06, 2021 4.286 4.311 4.219 4.244 234,788 -0.06(-1.35%)
Aug 05, 2021 4.443 4.443 4.294 4.302 78,866 -0.01(-0.19%)
Aug 04, 2021 4.286 4.335 4.286 4.311 216,693 +0.02(+0.58%)
Aug 03, 2021 4.344 4.369 4.277 4.286 116,844 -0.04(-0.96%)
Aug 02, 2021 4.369 4.402 4.311 4.327 50,173 -0.01(-0.19%)
Jul 30, 2021 4.419 4.419 4.335 4.335 33,180 -0.08(-1.88%)
Jul 29, 2021 4.377 4.468 4.377 4.419 145,554 +0.04(+1.00%)
Jul 28, 2021 4.366 4.441 4.342 4.375 82,236 +0.05(+1.15%)
Jul 27, 2021 4.408 4.466 4.325 4.325 72,246 -0.12(-2.61%)
Jul 26, 2021 4.449 4.474 4.408 4.441 55,403 -0.01(-0.19%)
Jul 23, 2021 4.449 4.532 4.399 4.449 123,311 +0.06(+1.32%)
Jul 22, 2021 4.540 4.557 4.300 4.391 145,520 -0.15(-3.28%)
Jul 21, 2021 4.532 4.590 4.523 4.540 56,497 +0.00(+0.00%)
Jul 20, 2021 4.532 4.581 4.490 4.540 29,662 +0.05(+1.11%)
Jul 19, 2021 4.590 4.598 4.490 4.490 62,022 -0.11(-2.34%)
Jul 16, 2021 4.672 4.697 4.598 4.598 37,194 -0.04(-0.89%)
Jul 15, 2021 4.714 4.751 4.631 4.639 53,267 -0.10(-2.09%)
Jul 14, 2021 4.755 4.788 4.730 4.738 182,515 -0.02(-0.35%)
Jul 13, 2021 4.763 4.780 4.730 4.755 84,823 -0.02(-0.35%)
Jul 12, 2021 4.672 4.772 4.664 4.772 84,900 +0.09(+1.94%)
Jul 09, 2021 4.664 4.722 4.664 4.681 229,314 +0.03(+0.71%)
Jul 08, 2021 4.606 4.681 4.582 4.647 121,985 -0.02(-0.35%)
Jul 07, 2021 4.697 4.714 4.639 4.664 33,901 -0.03(-0.70%)
Jul 06, 2021 4.772 4.772 4.672 4.697 135,009 -0.05(-1.05%)
Jul 02, 2021 4.689 4.805 4.672 4.747 244,761 +0.07(+1.41%)
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.