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 )

2.250 -0.070 (-3.02%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 2.154 2.317 2.154 2.289 166,075 +0.12(+5.42%)
Dec 29, 2022 2.145 2.317 2.118 2.172 782,766 +0.04(+1.70%)
Dec 28, 2022 2.136 2.200 2.099 2.136 205,483 -0.01(-0.42%)
Dec 27, 2022 2.118 2.163 2.090 2.145 87,096 +0.04(+1.72%)
Dec 23, 2022 2.063 2.136 2.063 2.108 63,878 +0.02(+0.87%)
Dec 22, 2022 2.081 2.127 2.081 2.090 98,599 -0.01(-0.43%)
Dec 21, 2022 2.081 2.127 2.072 2.099 208,258 +0.02(+0.87%)
Dec 20, 2022 2.018 2.099 2.018 2.081 113,961 +0.08(+4.07%)
Dec 19, 2022 2.000 2.081 1.964 2.000 142,831 +0.01(+0.45%)
Dec 16, 2022 2.081 2.117 1.982 1.991 258,666 -0.10(-4.76%)
Dec 15, 2022 2.081 2.115 2.045 2.090 116,931 -0.02(-0.86%)
Dec 14, 2022 2.090 2.145 2.072 2.108 225,419 +0.01(+0.43%)
Dec 13, 2022 2.108 2.145 2.078 2.099 105,094 -0.01(-0.43%)
Dec 12, 2022 2.172 2.172 2.054 2.108 154,242 -0.02(-0.85%)
Dec 09, 2022 2.054 2.127 2.045 2.127 159,973 +0.07(+3.52%)
Dec 08, 2022 2.081 2.099 1.946 2.054 171,960 +0.00(+0.00%)
Dec 07, 2022 2.027 2.145 2.027 2.054 138,394 +0.03(+1.34%)
Dec 06, 2022 2.027 2.063 1.946 2.027 98,791 +0.00(+0.00%)
Dec 05, 2022 2.108 2.108 1.973 2.027 119,834 -0.08(-3.86%)
Dec 02, 2022 2.063 2.117 2.045 2.108 71,857 +0.03(+1.30%)
Dec 01, 2022 2.145 2.163 2.063 2.081 96,473 -0.05(-2.13%)
Nov 30, 2022 2.108 2.145 2.090 2.127 84,343 +0.02(+0.86%)
Nov 29, 2022 2.027 2.108 2.027 2.108 107,834 +0.09(+4.48%)
Nov 28, 2022 2.099 2.170 2.018 2.018 132,404 -0.12(-5.51%)
Nov 25, 2022 2.163 2.163 2.090 2.136 35,401 +0.00(+0.00%)
Nov 23, 2022 2.081 2.172 2.071 2.136 77,368 +0.05(+2.61%)
Nov 22, 2022 1.946 2.118 1.946 2.081 159,552 +0.12(+5.99%)
Nov 21, 2022 1.964 1.991 1.918 1.964 179,450 +0.02(+0.93%)
Nov 18, 2022 1.900 1.964 1.891 1.946 147,439 +0.04(+1.90%)
Nov 17, 2022 2.045 2.045 1.909 1.909 210,523 -0.15(-7.46%)
Nov 16, 2022 2.145 2.145 2.027 2.063 105,361 -0.03(-1.30%)
Nov 15, 2022 2.181 2.181 2.082 2.090 231,715 +0.00(+0.00%)
Nov 14, 2022 2.136 2.136 2.018 2.090 117,268 -0.01(-0.43%)
Nov 11, 2022 2.036 2.118 2.028 2.099 144,864 +0.10(+4.98%)
Nov 10, 2022 2.027 2.072 2.000 2.000 315,707 +0.00(+0.00%)
Nov 09, 2022 1.973 2.009 1.964 2.000 99,249 +0.03(+1.38%)
Nov 08, 2022 1.946 1.982 1.927 1.973 231,230 +0.04(+1.87%)
Nov 07, 2022 1.918 1.964 1.891 1.937 292,288 +0.05(+2.88%)
Nov 04, 2022 1.937 1.956 1.882 1.882 168,394 -0.03(-1.42%)
Nov 03, 2022 1.846 1.955 1.774 1.909 213,132 -0.03(-1.40%)
Nov 02, 2022 1.991 2.009 1.873 1.937 308,057 -0.05(-2.28%)
Nov 01, 2022 2.036 2.072 1.973 1.982 159,386 -0.03(-1.35%)
Oct 31, 2022 2.045 2.071 1.955 2.009 218,370 -0.01(-0.45%)
Oct 28, 2022 2.009 2.050 1.991 2.018 249,894 -0.01(-0.45%)
Oct 27, 2022 2.145 2.145 2.018 2.027 198,564 -0.06(-3.03%)
Oct 26, 2022 2.063 2.127 2.054 2.090 61,259 +0.05(+2.67%)
Oct 25, 2022 2.081 2.081 2.027 2.036 144,541 -0.04(-1.75%)
Oct 24, 2022 2.090 2.116 2.018 2.072 142,992 -0.01(-0.43%)
Oct 21, 2022 2.136 2.136 2.072 2.081 130,759 -0.05(-2.13%)
Oct 20, 2022 2.145 2.154 2.090 2.127 91,236 -0.04(-1.67%)
Oct 19, 2022 2.163 2.181 2.109 2.163 37,406 +0.00(+0.21%)
Oct 18, 2022 2.226 2.235 2.136 2.158 187,913 -0.04(-1.85%)
Oct 17, 2022 2.154 2.253 2.132 2.199 191,155 +0.06(+2.97%)
Oct 14, 2022 2.172 2.181 2.081 2.136 48,037 -0.04(-1.67%)
Oct 13, 2022 2.127 2.208 2.108 2.172 99,610 +0.04(+1.70%)
Oct 12, 2022 2.181 2.253 2.136 2.136 52,402 -0.04(-1.67%)
Oct 11, 2022 2.208 2.225 2.163 2.172 48,727 -0.04(-1.64%)
Oct 10, 2022 2.253 2.298 2.200 2.208 85,077 -0.04(-1.61%)
Oct 07, 2022 2.271 2.317 2.226 2.244 135,062 -0.05(-2.36%)
Oct 06, 2022 2.353 2.362 2.280 2.298 133,958 -0.07(-3.05%)
Oct 05, 2022 2.371 2.416 2.353 2.371 51,931 -0.05(-1.87%)
Oct 04, 2022 2.353 2.452 2.353 2.416 186,762 +0.06(+2.69%)
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.