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 (%)
Oct 31, 2022 2.052 2.078 1.961 2.016 217,638 -0.01(-0.45%)
Oct 28, 2022 2.016 2.057 1.998 2.025 249,056 -0.01(-0.45%)
Oct 27, 2022 2.152 2.152 2.025 2.034 197,898 -0.06(-3.03%)
Oct 26, 2022 2.070 2.134 2.061 2.097 61,054 +0.05(+2.67%)
Oct 25, 2022 2.088 2.088 2.034 2.043 144,057 -0.04(-1.75%)
Oct 24, 2022 2.097 2.123 2.025 2.079 142,512 -0.01(-0.43%)
Oct 21, 2022 2.143 2.143 2.079 2.088 130,320 -0.05(-2.13%)
Oct 20, 2022 2.152 2.161 2.097 2.134 90,930 -0.04(-1.67%)
Oct 19, 2022 2.170 2.188 2.116 2.170 37,281 +0.00(+0.21%)
Oct 18, 2022 2.234 2.243 2.143 2.165 187,283 -0.04(-1.85%)
Oct 17, 2022 2.161 2.261 2.139 2.206 190,514 +0.06(+2.97%)
Oct 14, 2022 2.179 2.188 2.088 2.143 47,876 -0.04(-1.67%)
Oct 13, 2022 2.134 2.215 2.116 2.179 99,276 +0.04(+1.69%)
Oct 12, 2022 2.188 2.261 2.143 2.143 52,227 -0.04(-1.67%)
Oct 11, 2022 2.215 2.233 2.170 2.179 48,563 -0.04(-1.64%)
Oct 10, 2022 2.261 2.306 2.207 2.215 84,792 -0.04(-1.61%)
Oct 07, 2022 2.279 2.324 2.234 2.252 134,609 -0.05(-2.36%)
Oct 06, 2022 2.361 2.370 2.288 2.306 133,509 -0.07(-3.05%)
Oct 05, 2022 2.379 2.424 2.361 2.379 51,757 -0.05(-1.87%)
Oct 04, 2022 2.361 2.461 2.361 2.424 186,136 +0.06(+2.69%)
Oct 03, 2022 2.270 2.370 2.270 2.361 67,834 +0.13(+5.69%)
Sep 30, 2022 2.306 2.377 2.206 2.234 110,332 -0.09(-3.91%)
Sep 29, 2022 2.379 2.415 2.284 2.324 119,737 -0.06(-2.66%)
Sep 28, 2022 2.415 2.415 2.333 2.388 219,987 +0.00(+0.00%)
Sep 27, 2022 2.370 2.408 2.333 2.388 70,373 +0.04(+1.54%)
Sep 26, 2022 2.433 2.488 2.352 2.352 140,213 -0.10(-4.07%)
Sep 23, 2022 2.633 2.633 2.451 2.451 193,039 -0.21(-7.85%)
Sep 22, 2022 2.669 2.706 2.560 2.660 177,480 -0.03(-1.01%)
Sep 21, 2022 2.651 2.706 2.642 2.688 78,294 +0.05(+2.07%)
Sep 20, 2022 2.642 2.669 2.588 2.633 143,256 -0.04(-1.36%)
Sep 19, 2022 2.570 2.669 2.570 2.669 83,991 +0.09(+3.52%)
Sep 16, 2022 2.551 2.606 2.497 2.579 102,898 +0.02(+0.71%)
Sep 15, 2022 2.551 2.651 2.533 2.560 74,691 -0.01(-0.35%)
Sep 14, 2022 2.642 2.642 2.551 2.570 59,383 -0.05(-2.08%)
Sep 13, 2022 2.697 2.697 2.588 2.624 52,649 -0.07(-2.69%)
Sep 12, 2022 2.706 2.744 2.624 2.697 149,378 +0.02(+0.68%)
Sep 09, 2022 2.597 2.701 2.579 2.678 113,228 +0.12(+4.61%)
Sep 08, 2022 2.660 2.665 2.560 2.560 466,088 -0.10(-3.75%)
Sep 07, 2022 2.660 2.715 2.588 2.660 181,554 +0.00(+0.00%)
Sep 06, 2022 2.633 2.678 2.570 2.660 267,303 +0.03(+1.03%)
Sep 02, 2022 2.615 2.669 2.560 2.633 142,748 +0.02(+0.69%)
Sep 01, 2022 2.660 2.706 2.579 2.615 81,160 -0.03(-1.03%)
Aug 31, 2022 2.778 2.778 2.633 2.642 135,661 -0.11(-3.96%)
Aug 30, 2022 2.815 2.833 2.706 2.751 114,583 -0.05(-1.94%)
Aug 29, 2022 2.797 2.860 2.760 2.806 199,947 -0.01(-0.32%)
Aug 26, 2022 2.887 2.887 2.778 2.815 110,289 +0.00(+0.00%)
Aug 25, 2022 2.905 2.987 2.815 2.815 204,027 -0.09(-3.13%)
Aug 24, 2022 2.951 2.969 2.905 2.905 58,749 -0.06(-2.14%)
Aug 23, 2022 2.969 2.987 2.905 2.969 59,870 +0.02(+0.62%)
Aug 22, 2022 3.023 3.023 2.905 2.951 57,413 -0.09(-2.98%)
Aug 19, 2022 3.060 3.096 2.951 3.042 110,411 -0.02(-0.59%)
Aug 18, 2022 3.087 3.087 2.996 3.060 69,498 -0.02(-0.59%)
Aug 17, 2022 2.996 3.078 2.978 3.078 127,273 +0.04(+1.19%)
Aug 16, 2022 3.023 3.160 2.996 3.042 461,712 -0.01(-0.30%)
Aug 15, 2022 3.114 3.223 2.815 3.051 289,475 -0.13(-4.00%)
Aug 12, 2022 3.296 3.310 3.060 3.178 333,915 -0.07(-2.23%)
Aug 11, 2022 3.341 3.359 3.196 3.250 53,735 -0.05(-1.38%)
Aug 10, 2022 3.223 3.296 3.214 3.296 45,416 +0.08(+2.54%)
Aug 09, 2022 3.187 3.296 3.187 3.214 45,293 -0.02(-0.56%)
Aug 08, 2022 3.132 3.250 3.112 3.232 69,407 +0.15(+4.71%)
Aug 05, 2022 3.105 3.105 3.042 3.087 24,125 +0.01(+0.29%)
Aug 04, 2022 3.078 3.142 3.051 3.078 82,570 -0.03(-0.88%)
Aug 03, 2022 3.169 3.169 3.042 3.105 66,226 -0.02(-0.58%)
Aug 02, 2022 3.205 3.205 3.087 3.123 72,419 -0.05(-1.71%)
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.