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 (%)
Mar 31, 2023 2.090 2.136 2.081 2.127 106,544 +0.04(+1.74%)
Mar 30, 2023 2.090 2.163 2.090 2.090 157,563 -0.02(-0.86%)
Mar 29, 2023 2.072 2.136 2.072 2.108 49,368 +0.05(+2.20%)
Mar 28, 2023 2.018 2.072 2.018 2.063 97,783 +0.04(+1.79%)
Mar 27, 2023 1.990 2.081 1.990 2.027 137,367 +0.05(+2.29%)
Mar 24, 2023 1.927 1.999 1.909 1.981 86,484 +0.05(+2.35%)
Mar 23, 2023 2.018 2.054 1.936 1.936 150,333 -0.08(-4.05%)
Mar 22, 2023 2.018 2.063 1.990 2.018 81,732 -0.01(-0.45%)
Mar 21, 2023 1.918 2.036 1.899 2.027 163,543 +0.16(+8.78%)
Mar 20, 2023 1.890 1.899 1.836 1.863 125,237 -0.02(-0.97%)
Mar 17, 2023 1.945 1.990 1.863 1.881 206,519 -0.06(-3.27%)
Mar 16, 2023 1.918 1.990 1.918 1.945 165,089 +0.05(+2.39%)
Mar 15, 2023 2.036 2.036 1.886 1.899 286,914 -0.16(-7.93%)
Mar 14, 2023 2.099 2.163 2.018 2.063 210,196 -0.02(-0.87%)
Mar 13, 2023 2.063 2.081 2.018 2.081 91,184 +0.00(+0.00%)
Mar 10, 2023 2.054 2.118 2.054 2.081 158,020 -0.03(-1.29%)
Mar 09, 2023 2.154 2.227 2.067 2.108 194,150 -0.06(-2.93%)
Mar 08, 2023 2.181 2.190 2.154 2.172 82,094 +0.00(+0.00%)
Mar 07, 2023 2.245 2.245 2.145 2.172 109,916 -0.07(-3.24%)
Mar 06, 2023 2.190 2.290 2.127 2.245 200,386 +0.08(+3.78%)
Mar 03, 2023 2.136 2.190 2.109 2.163 178,704 +0.03(+1.28%)
Mar 02, 2023 2.081 2.145 2.072 2.136 132,999 +0.05(+2.62%)
Mar 01, 2023 2.063 2.090 2.054 2.081 139,125 +0.02(+0.88%)
Feb 28, 2023 2.154 2.160 2.045 2.063 132,104 -0.10(-4.62%)
Feb 27, 2023 2.127 2.163 2.099 2.163 129,860 +0.06(+3.03%)
Feb 24, 2023 2.090 2.099 2.045 2.099 60,986 +0.00(+0.00%)
Feb 23, 2023 2.127 2.127 2.072 2.099 84,559 +0.00(+0.00%)
Feb 22, 2023 2.090 2.099 2.036 2.099 57,725 +0.01(+0.43%)
Feb 21, 2023 2.108 2.108 2.036 2.090 189,246 -0.04(-1.71%)
Feb 17, 2023 2.118 2.136 2.095 2.127 64,329 +0.00(+0.00%)
Feb 16, 2023 2.136 2.136 2.090 2.127 108,293 +0.00(+0.00%)
Feb 15, 2023 2.181 2.181 2.108 2.127 121,796 -0.04(-1.68%)
Feb 14, 2023 2.172 2.199 2.154 2.163 117,982 -0.05(-2.06%)
Feb 13, 2023 2.208 2.227 2.153 2.208 178,063 +0.01(+0.41%)
Feb 10, 2023 2.208 2.218 2.171 2.199 65,178 +0.02(+0.83%)
Feb 09, 2023 2.227 2.227 2.163 2.181 150,496 -0.05(-2.04%)
Feb 08, 2023 2.199 2.240 2.172 2.227 135,378 +0.02(+0.82%)
Feb 07, 2023 2.218 2.227 2.172 2.208 81,068 +0.02(+0.83%)
Feb 06, 2023 2.181 2.208 2.145 2.190 88,297 -0.01(-0.41%)
Feb 03, 2023 2.208 2.218 2.145 2.199 171,383 +0.02(+0.83%)
Feb 02, 2023 2.272 2.272 2.163 2.181 169,434 -0.07(-3.23%)
Feb 01, 2023 2.208 2.254 2.181 2.254 96,406 +0.05(+2.48%)
Jan 31, 2023 2.272 2.327 2.154 2.199 292,170 -0.05(-2.42%)
Jan 30, 2023 2.290 2.317 2.245 2.254 81,627 -0.05(-1.98%)
Jan 27, 2023 2.317 2.349 2.272 2.299 60,359 -0.02(-0.78%)
Jan 26, 2023 2.363 2.363 2.274 2.317 285,686 -0.01(-0.39%)
Jan 25, 2023 2.299 2.372 2.254 2.327 159,222 +0.02(+0.79%)
Jan 24, 2023 2.408 2.408 2.299 2.308 109,040 -0.05(-1.93%)
Jan 23, 2023 2.290 2.395 2.290 2.354 206,934 +0.09(+4.02%)
Jan 20, 2023 2.172 2.272 2.172 2.263 115,891 +0.11(+5.06%)
Jan 19, 2023 2.218 2.227 2.136 2.154 96,070 -0.07(-3.27%)
Jan 18, 2023 2.190 2.272 2.190 2.227 131,693 +0.05(+2.08%)
Jan 17, 2023 2.281 2.308 2.172 2.181 117,335 -0.05(-2.44%)
Jan 13, 2023 2.227 2.272 2.227 2.236 70,400 +0.01(+0.41%)
Jan 12, 2023 2.163 2.245 2.163 2.227 128,863 +0.06(+2.94%)
Jan 11, 2023 2.181 2.199 2.145 2.163 74,418 +0.00(+0.00%)
Jan 10, 2023 2.081 2.181 2.081 2.163 96,083 +0.03(+1.28%)
Jan 09, 2023 2.163 2.172 2.118 2.136 125,208 -0.02(-0.84%)
Jan 06, 2023 2.190 2.190 2.136 2.154 73,785 -0.02(-0.84%)
Jan 05, 2023 2.199 2.208 2.136 2.172 81,364 -0.05(-2.45%)
Jan 04, 2023 2.218 2.245 2.172 2.227 175,515 +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.