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 (%)
Jun 30, 2023 2.166 2.203 2.147 2.166 23,754 +0.03(+1.62%)
Jun 29, 2023 2.178 2.196 2.131 2.131 36,355 -0.02(-0.86%)
Jun 28, 2023 2.131 2.206 2.131 2.150 61,495 -0.01(-0.43%)
Jun 27, 2023 2.159 2.206 2.159 2.159 75,881 +0.00(+0.00%)
Jun 26, 2023 2.168 2.205 2.159 2.159 34,640 -0.02(-0.85%)
Jun 23, 2023 2.178 2.187 2.141 2.178 37,694 +0.01(+0.43%)
Jun 22, 2023 2.206 2.206 2.146 2.168 39,060 -0.03(-1.27%)
Jun 21, 2023 2.224 2.233 2.168 2.196 86,327 -0.02(-0.84%)
Jun 20, 2023 2.261 2.270 2.141 2.215 74,923 +0.01(+0.42%)
Jun 16, 2023 2.280 2.289 2.196 2.206 48,869 -0.06(-2.46%)
Jun 15, 2023 2.224 2.289 2.206 2.261 73,926 +0.06(+2.95%)
Jun 14, 2023 2.224 2.270 2.178 2.196 72,429 -0.03(-1.25%)
Jun 13, 2023 2.243 2.270 2.224 2.224 112,118 -0.01(-0.42%)
Jun 12, 2023 2.270 2.270 2.159 2.233 111,805 -0.01(-0.41%)
Jun 09, 2023 2.280 2.298 2.224 2.243 54,688 -0.02(-0.82%)
Jun 08, 2023 2.280 2.289 2.215 2.261 96,793 -0.01(-0.41%)
Jun 07, 2023 2.270 2.296 2.233 2.270 84,146 +0.01(+0.41%)
Jun 06, 2023 2.196 2.280 2.196 2.261 109,699 +0.08(+3.83%)
Jun 05, 2023 2.085 2.196 2.067 2.178 172,660 +0.10(+4.91%)
Jun 02, 2023 2.039 2.104 2.020 2.076 186,467 +0.07(+3.70%)
Jun 01, 2023 1.955 2.039 1.937 2.002 163,415 +0.06(+2.86%)
May 31, 2023 1.955 2.020 1.928 1.946 87,158 -0.05(-2.33%)
May 30, 2023 2.002 2.039 1.955 1.992 125,610 +0.02(+0.77%)
May 26, 2023 2.051 2.051 1.959 1.977 116,696 -0.05(-2.27%)
May 25, 2023 2.032 2.032 1.939 2.023 140,769 +0.03(+1.38%)
May 24, 2023 2.041 2.059 1.977 1.995 75,249 -0.05(-2.25%)
May 23, 2023 2.005 2.069 1.995 2.041 123,350 +0.05(+2.30%)
May 22, 2023 2.005 2.023 1.977 1.995 83,705 +0.00(+0.00%)
May 19, 2023 2.060 2.114 1.995 1.995 182,390 -0.07(-3.56%)
May 18, 2023 2.161 2.205 2.060 2.069 78,626 -0.06(-3.02%)
May 17, 2023 2.097 2.165 2.097 2.133 86,076 +0.04(+1.75%)
May 16, 2023 2.244 2.281 2.097 2.097 116,176 -0.13(-5.78%)
May 15, 2023 2.198 2.281 2.170 2.225 49,630 +0.06(+2.54%)
May 12, 2023 2.143 2.246 2.143 2.170 62,796 +0.00(+0.00%)
May 11, 2023 2.207 2.223 2.152 2.170 75,692 -0.06(-2.48%)
May 10, 2023 2.235 2.281 2.198 2.225 29,158 -0.01(-0.41%)
May 09, 2023 2.262 2.262 2.225 2.235 18,781 -0.02(-0.82%)
May 08, 2023 2.290 2.299 2.244 2.253 33,681 -0.06(-2.78%)
May 05, 2023 2.290 2.336 2.275 2.317 67,106 +0.06(+2.86%)
May 04, 2023 2.225 2.271 2.143 2.253 121,702 +0.03(+1.24%)
May 03, 2023 2.198 2.253 2.115 2.225 108,542 +0.04(+1.68%)
May 02, 2023 2.143 2.235 2.143 2.189 239,119 +0.04(+1.71%)
May 01, 2023 2.244 2.244 2.060 2.152 179,369 -0.10(-4.49%)
Apr 28, 2023 2.225 2.299 2.189 2.253 115,910 +0.02(+1.05%)
Apr 27, 2023 2.330 2.357 2.230 2.230 54,319 -0.11(-4.69%)
Apr 26, 2023 2.385 2.385 2.321 2.339 75,827 -0.03(-1.16%)
Apr 25, 2023 2.403 2.431 2.367 2.367 61,844 -0.05(-1.89%)
Apr 24, 2023 2.321 2.449 2.321 2.412 75,162 +0.05(+1.93%)
Apr 21, 2023 2.403 2.403 2.367 2.367 29,453 -0.01(-0.38%)
Apr 20, 2023 2.367 2.408 2.348 2.376 55,628 +0.01(+0.39%)
Apr 19, 2023 2.330 2.385 2.294 2.367 45,660 -0.01(-0.38%)
Apr 18, 2023 2.367 2.412 2.312 2.376 59,174 +0.02(+0.78%)
Apr 17, 2023 2.403 2.421 2.339 2.357 113,228 -0.06(-2.64%)
Apr 14, 2023 2.403 2.446 2.367 2.421 93,673 +0.05(+1.92%)
Apr 13, 2023 2.266 2.385 2.266 2.376 132,991 +0.10(+4.42%)
Apr 12, 2023 2.275 2.275 2.248 2.275 39,041 +0.01(+0.64%)
Apr 11, 2023 2.179 2.261 2.179 2.261 91,026 +0.09(+4.18%)
Apr 10, 2023 2.152 2.179 2.134 2.170 46,135 +0.04(+1.70%)
Apr 06, 2023 2.134 2.165 2.116 2.134 50,444 +0.00(+0.00%)
Apr 05, 2023 2.179 2.179 2.134 2.134 32,882 -0.04(-1.67%)
Apr 04, 2023 2.197 2.206 2.153 2.170 38,984 +0.00(+0.00%)
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.