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 (%)
Aug 31, 2020 3.994 4.017 3.843 3.851 264,995 -0.08(-2.01%)
Aug 28, 2020 3.804 3.930 3.804 3.930 172,103 +0.13(+3.48%)
Aug 27, 2020 3.853 3.853 3.735 3.798 120,113 -0.01(-0.21%)
Aug 26, 2020 3.869 3.869 3.767 3.806 216,647 +0.00(+0.00%)
Aug 25, 2020 3.790 3.806 3.664 3.806 215,673 +0.09(+2.54%)
Aug 24, 2020 3.680 3.735 3.609 3.712 205,718 +0.10(+2.83%)
Aug 21, 2020 3.680 3.680 3.590 3.609 109,622 -0.02(-0.65%)
Aug 20, 2020 3.680 3.680 3.570 3.633 114,426 +0.00(+0.00%)
Aug 19, 2020 3.562 3.641 3.554 3.633 254,029 +0.10(+2.90%)
Aug 18, 2020 3.507 3.562 3.507 3.531 235,182 +0.04(+1.13%)
Aug 17, 2020 3.546 3.554 3.452 3.491 170,269 -0.07(-1.99%)
Aug 14, 2020 3.625 3.649 3.531 3.562 86,476 -0.06(-1.52%)
Aug 13, 2020 3.586 3.617 3.546 3.617 132,727 +0.06(+1.77%)
Aug 12, 2020 3.696 3.696 3.546 3.554 129,497 -0.06(-1.74%)
Aug 11, 2020 3.578 3.656 3.578 3.617 66,073 +0.09(+2.68%)
Aug 10, 2020 3.476 3.574 3.476 3.523 83,043 +0.04(+1.13%)
Aug 07, 2020 3.539 3.546 3.468 3.483 101,737 -0.06(-1.77%)
Aug 06, 2020 3.546 3.562 3.539 3.546 79,711 +0.00(+0.00%)
Aug 05, 2020 3.578 3.594 3.539 3.546 101,755 +0.01(+0.22%)
Aug 04, 2020 3.523 3.578 3.523 3.539 138,736 -0.02(-0.44%)
Aug 03, 2020 3.601 3.633 3.539 3.554 196,956 -0.04(-1.09%)
Jul 31, 2020 3.649 3.672 3.586 3.594 287,789 -0.09(-2.35%)
Jul 30, 2020 3.712 3.712 3.641 3.680 370,086 -0.03(-0.92%)
Jul 29, 2020 3.714 3.722 3.667 3.714 312,222 +0.02(+0.42%)
Jul 28, 2020 3.722 3.761 3.691 3.699 40,310 -0.04(-1.05%)
Jul 27, 2020 3.699 3.769 3.636 3.738 125,218 +0.04(+1.06%)
Jul 24, 2020 3.746 3.769 3.699 3.699 65,603 -0.07(-1.87%)
Jul 23, 2020 3.832 3.832 3.761 3.769 131,442 -0.01(-0.21%)
Jul 22, 2020 3.738 3.808 3.738 3.777 74,416 +0.02(+0.42%)
Jul 21, 2020 3.628 3.793 3.628 3.761 204,835 +0.16(+4.57%)
Jul 20, 2020 3.644 3.699 3.550 3.597 183,949 -0.09(-2.34%)
Jul 17, 2020 3.753 3.753 3.675 3.683 267,527 -0.04(-1.05%)
Jul 16, 2020 3.683 3.753 3.655 3.722 90,009 +0.02(+0.42%)
Jul 15, 2020 3.707 3.753 3.675 3.707 131,199 +0.05(+1.50%)
Jul 14, 2020 3.621 3.667 3.597 3.652 190,221 +0.01(+0.21%)
Jul 13, 2020 3.628 3.707 3.628 3.644 183,466 +0.02(+0.43%)
Jul 10, 2020 3.605 3.664 3.597 3.628 259,599 +0.01(+0.22%)
Jul 09, 2020 3.660 3.671 3.566 3.621 673,208 -0.05(-1.28%)
Jul 08, 2020 3.652 3.667 3.574 3.667 548,157 +0.11(+3.08%)
Jul 07, 2020 3.574 3.574 3.519 3.558 319,378 -0.02(-0.66%)
Jul 06, 2020 3.574 3.613 3.535 3.581 226,512 +0.06(+1.78%)
Jul 02, 2020 3.449 3.542 3.449 3.519 273,538 +0.11(+3.21%)
Jul 01, 2020 3.402 3.486 3.390 3.409 250,263 +0.00(+0.00%)
Jun 30, 2020 3.347 3.441 3.339 3.409 524,128 +0.05(+1.40%)
Jun 29, 2020 3.449 3.452 3.331 3.362 307,664 -0.03(-0.98%)
Jun 26, 2020 3.489 3.520 3.396 3.396 405,873 -0.12(-3.32%)
Jun 25, 2020 3.341 3.536 3.334 3.512 416,008 +0.14(+4.15%)
Jun 24, 2020 3.505 3.505 3.373 3.373 543,744 -0.14(-3.98%)
Jun 23, 2020 3.427 3.520 3.427 3.512 589,782 +0.12(+3.67%)
Jun 22, 2020 3.489 3.489 3.287 3.388 723,207 -0.12(-3.33%)
Jun 19, 2020 3.590 3.606 3.505 3.505 511,910 -0.04(-1.10%)
Jun 18, 2020 3.512 3.582 3.497 3.544 637,954 +0.00(+0.00%)
Jun 17, 2020 3.629 3.629 3.512 3.544 350,636 -0.06(-1.72%)
Jun 16, 2020 3.722 3.784 3.582 3.606 329,225 +0.02(+0.43%)
Jun 15, 2020 3.512 3.598 3.419 3.590 1,725,554 +0.00(+0.00%)
Jun 12, 2020 3.652 3.666 3.551 3.590 2,340,914 +0.10(+2.90%)
Jun 11, 2020 3.598 3.621 3.446 3.489 1,121,779 -0.23(-6.26%)
Jun 10, 2020 3.885 3.885 3.722 3.722 655,825 -0.17(-4.39%)
Jun 09, 2020 3.963 3.963 3.854 3.893 1,713,424 -0.14(-3.47%)
Jun 08, 2020 4.111 4.111 3.986 4.033 959,332 -0.01(-0.19%)
Jun 05, 2020 3.878 4.080 3.870 4.041 1,824,500 +0.23(+5.91%)
Jun 04, 2020 3.714 3.839 3.714 3.816 1,309,171 +0.07(+1.87%)
Jun 03, 2020 3.660 3.769 3.660 3.746 2,040,624 +0.11(+2.99%)
Jun 02, 2020 3.575 3.660 3.575 3.637 477,712 +0.09(+2.41%)
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.