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 (%)
Nov 30, 2022 2.118 2.154 2.099 2.136 83,981 +0.02(+0.86%)
Nov 29, 2022 2.036 2.118 2.036 2.118 107,371 +0.09(+4.48%)
Nov 28, 2022 2.108 2.179 2.027 2.027 131,835 -0.12(-5.51%)
Nov 25, 2022 2.172 2.172 2.099 2.145 35,248 +0.00(+0.00%)
Nov 23, 2022 2.090 2.181 2.080 2.145 77,036 +0.05(+2.61%)
Nov 22, 2022 1.954 2.127 1.954 2.090 158,866 +0.12(+5.99%)
Nov 21, 2022 1.972 1.999 1.927 1.972 178,678 +0.02(+0.93%)
Nov 18, 2022 1.909 1.972 1.899 1.954 146,805 +0.04(+1.90%)
Nov 17, 2022 2.054 2.054 1.918 1.918 209,618 -0.15(-7.46%)
Nov 16, 2022 2.154 2.154 2.036 2.072 104,908 -0.03(-1.30%)
Nov 15, 2022 2.190 2.190 2.091 2.099 230,719 +0.00(+0.00%)
Nov 14, 2022 2.145 2.145 2.027 2.099 116,764 -0.01(-0.43%)
Nov 11, 2022 2.045 2.127 2.037 2.108 144,241 +0.10(+4.98%)
Nov 10, 2022 2.036 2.081 2.008 2.008 314,350 +0.00(+0.00%)
Nov 09, 2022 1.981 2.018 1.972 2.008 98,822 +0.03(+1.38%)
Nov 08, 2022 1.954 1.990 1.936 1.981 230,236 +0.04(+1.87%)
Nov 07, 2022 1.927 1.972 1.899 1.945 291,032 +0.05(+2.88%)
Nov 04, 2022 1.945 1.964 1.890 1.890 167,671 -0.03(-1.42%)
Nov 03, 2022 1.854 1.963 1.781 1.918 212,216 -0.03(-1.40%)
Nov 02, 2022 1.999 2.018 1.881 1.945 306,733 -0.05(-2.28%)
Nov 01, 2022 2.045 2.081 1.981 1.990 158,701 -0.03(-1.35%)
Oct 31, 2022 2.054 2.080 1.963 2.018 217,432 -0.01(-0.45%)
Oct 28, 2022 2.018 2.058 1.999 2.027 248,820 -0.01(-0.45%)
Oct 27, 2022 2.154 2.154 2.027 2.036 197,711 -0.06(-3.03%)
Oct 26, 2022 2.072 2.136 2.063 2.099 60,996 +0.05(+2.67%)
Oct 25, 2022 2.090 2.090 2.036 2.045 143,920 -0.04(-1.75%)
Oct 24, 2022 2.099 2.125 2.027 2.081 142,377 -0.01(-0.43%)
Oct 21, 2022 2.145 2.145 2.081 2.090 130,197 -0.05(-2.13%)
Oct 20, 2022 2.154 2.163 2.099 2.136 90,844 -0.04(-1.67%)
Oct 19, 2022 2.172 2.190 2.118 2.172 37,246 +0.00(+0.21%)
Oct 18, 2022 2.236 2.245 2.145 2.168 187,106 -0.04(-1.85%)
Oct 17, 2022 2.163 2.263 2.141 2.208 190,333 +0.06(+2.97%)
Oct 14, 2022 2.181 2.190 2.090 2.145 47,831 -0.04(-1.67%)
Oct 13, 2022 2.136 2.218 2.118 2.181 99,182 +0.04(+1.69%)
Oct 12, 2022 2.190 2.263 2.145 2.145 52,177 -0.04(-1.67%)
Oct 11, 2022 2.218 2.235 2.172 2.181 48,517 -0.04(-1.64%)
Oct 10, 2022 2.263 2.308 2.209 2.218 84,711 -0.04(-1.61%)
Oct 07, 2022 2.281 2.327 2.236 2.254 134,481 -0.05(-2.36%)
Oct 06, 2022 2.363 2.372 2.290 2.308 133,382 -0.07(-3.05%)
Oct 05, 2022 2.381 2.427 2.363 2.381 51,708 -0.05(-1.87%)
Oct 04, 2022 2.363 2.463 2.363 2.427 185,959 +0.06(+2.69%)
Oct 03, 2022 2.272 2.372 2.272 2.363 67,770 +0.13(+5.69%)
Sep 30, 2022 2.308 2.379 2.208 2.236 110,227 -0.09(-3.91%)
Sep 29, 2022 2.381 2.417 2.286 2.327 119,624 -0.06(-2.66%)
Sep 28, 2022 2.417 2.417 2.336 2.390 219,779 +0.00(+0.00%)
Sep 27, 2022 2.372 2.410 2.336 2.390 70,306 +0.04(+1.54%)
Sep 26, 2022 2.436 2.490 2.354 2.354 140,080 -0.10(-4.07%)
Sep 23, 2022 2.636 2.636 2.454 2.454 192,856 -0.21(-7.85%)
Sep 22, 2022 2.672 2.708 2.563 2.663 177,312 -0.03(-1.01%)
Sep 21, 2022 2.654 2.708 2.645 2.690 78,220 +0.05(+2.07%)
Sep 20, 2022 2.645 2.672 2.590 2.636 143,120 -0.04(-1.36%)
Sep 19, 2022 2.572 2.672 2.572 2.672 83,912 +0.09(+3.52%)
Sep 16, 2022 2.554 2.608 2.499 2.581 102,801 +0.02(+0.71%)
Sep 15, 2022 2.554 2.654 2.536 2.563 74,620 -0.01(-0.35%)
Sep 14, 2022 2.645 2.645 2.554 2.572 59,327 -0.05(-2.08%)
Sep 13, 2022 2.699 2.699 2.590 2.626 52,600 -0.07(-2.69%)
Sep 12, 2022 2.708 2.747 2.626 2.699 149,237 +0.02(+0.68%)
Sep 09, 2022 2.599 2.703 2.581 2.681 113,121 +0.12(+4.61%)
Sep 08, 2022 2.663 2.668 2.563 2.563 465,646 -0.10(-3.75%)
Sep 07, 2022 2.663 2.717 2.590 2.663 181,382 +0.00(+0.00%)
Sep 06, 2022 2.636 2.681 2.572 2.663 267,050 +0.03(+1.03%)
Sep 02, 2022 2.617 2.672 2.563 2.636 142,613 +0.02(+0.69%)
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.