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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Jul 30, 2021 4.400 4.400 4.317 4.317 33,323 -0.08(-1.88%)
Jul 29, 2021 4.358 4.449 4.358 4.400 146,182 +0.04(+1.00%)
Jul 28, 2021 4.348 4.422 4.323 4.356 82,591 +0.05(+1.15%)
Jul 27, 2021 4.389 4.446 4.306 4.306 72,558 -0.12(-2.61%)
Jul 26, 2021 4.430 4.455 4.389 4.422 55,642 -0.01(-0.19%)
Jul 23, 2021 4.430 4.512 4.380 4.430 123,843 +0.06(+1.32%)
Jul 22, 2021 4.520 4.537 4.282 4.372 146,148 -0.15(-3.28%)
Jul 21, 2021 4.512 4.570 4.504 4.520 56,741 +0.00(+0.00%)
Jul 20, 2021 4.512 4.562 4.471 4.520 29,791 +0.05(+1.10%)
Jul 19, 2021 4.570 4.578 4.471 4.471 62,290 -0.11(-2.34%)
Jul 16, 2021 4.652 4.677 4.578 4.578 37,354 -0.04(-0.89%)
Jul 15, 2021 4.693 4.730 4.611 4.619 53,497 -0.10(-2.09%)
Jul 14, 2021 4.735 4.768 4.710 4.718 183,302 -0.02(-0.35%)
Jul 13, 2021 4.743 4.759 4.710 4.735 85,189 -0.02(-0.35%)
Jul 12, 2021 4.652 4.751 4.644 4.751 85,266 +0.09(+1.94%)
Jul 09, 2021 4.644 4.702 4.644 4.660 230,304 +0.03(+0.71%)
Jul 08, 2021 4.586 4.660 4.563 4.628 122,512 -0.02(-0.35%)
Jul 07, 2021 4.677 4.693 4.619 4.644 34,047 -0.03(-0.70%)
Jul 06, 2021 4.751 4.751 4.652 4.677 135,592 -0.05(-1.05%)
Jul 02, 2021 4.669 4.784 4.652 4.726 245,817 +0.07(+1.41%)
Jul 01, 2021 4.693 4.743 4.652 4.660 39,822 -0.03(-0.70%)
Jun 30, 2021 4.669 4.735 4.669 4.693 33,430 +0.02(+0.35%)
Jun 29, 2021 4.800 4.825 4.677 4.677 60,445 -0.12(-2.51%)
Jun 28, 2021 4.863 4.874 4.732 4.797 174,819 -0.05(-1.02%)
Jun 25, 2021 4.822 4.846 4.732 4.846 103,147 +0.09(+1.90%)
Jun 24, 2021 4.674 4.806 4.674 4.756 70,028 +0.07(+1.40%)
Jun 23, 2021 4.641 4.789 4.641 4.691 121,165 +0.07(+1.60%)
Jun 22, 2021 4.691 4.764 4.584 4.617 224,329 -0.07(-1.57%)
Jun 21, 2021 4.707 4.764 4.691 4.691 133,425 -0.04(-0.87%)
Jun 18, 2021 4.707 4.970 4.682 4.732 119,369 -0.02(-0.52%)
Jun 17, 2021 4.871 4.912 4.732 4.756 276,050 -0.12(-2.52%)
Jun 16, 2021 4.797 4.888 4.756 4.879 477,674 +0.08(+1.71%)
Jun 15, 2021 4.797 4.797 4.674 4.797 460,329 +0.01(+0.17%)
Jun 14, 2021 4.888 4.890 4.773 4.789 60,953 -0.06(-1.18%)
Jun 11, 2021 4.756 4.879 4.715 4.846 1,804,782 +0.02(+0.34%)
Jun 10, 2021 4.838 4.904 4.830 4.830 30,960 +0.00(+0.00%)
Jun 09, 2021 4.896 4.896 4.830 4.830 103,247 -0.02(-0.34%)
Jun 08, 2021 4.871 4.904 4.838 4.846 109,883 +0.01(+0.17%)
Jun 07, 2021 4.953 4.953 4.806 4.838 130,561 -0.11(-2.16%)
Jun 04, 2021 4.920 5.060 4.855 4.945 79,458 +0.03(+0.67%)
Jun 03, 2021 4.764 4.920 4.764 4.912 82,089 +0.08(+1.70%)
Jun 02, 2021 4.814 4.892 4.789 4.830 56,164 +0.02(+0.34%)
Jun 01, 2021 4.773 4.863 4.741 4.814 79,676 +0.07(+1.56%)
May 28, 2021 4.814 4.814 4.732 4.740 62,826 -0.17(-3.51%)
May 27, 2021 4.617 4.912 4.609 4.912 125,501 +0.26(+5.54%)
May 26, 2021 4.703 4.703 4.581 4.654 31,894 -0.02(-0.35%)
May 25, 2021 4.768 4.768 4.605 4.670 53,719 -0.04(-0.87%)
May 24, 2021 4.809 4.809 4.695 4.711 27,813 -0.08(-1.70%)
May 21, 2021 4.760 4.809 4.756 4.793 48,424 +0.05(+1.03%)
May 20, 2021 4.768 4.768 4.548 4.744 209,151 -0.03(-0.68%)
May 19, 2021 4.785 4.875 4.760 4.777 40,334 -0.03(-0.68%)
May 18, 2021 4.817 4.907 4.736 4.809 87,375 +0.03(+0.68%)
May 17, 2021 4.907 4.907 4.744 4.777 64,226 -0.13(-2.66%)
May 14, 2021 4.842 4.915 4.785 4.907 49,227 +0.12(+2.56%)
May 13, 2021 4.711 4.817 4.711 4.785 36,394 +0.05(+1.03%)
May 12, 2021 4.777 4.817 4.711 4.736 153,899 -0.06(-1.19%)
May 11, 2021 4.858 4.875 4.785 4.793 165,603 -0.08(-1.68%)
May 10, 2021 4.711 4.883 4.670 4.875 80,622 +0.20(+4.37%)
May 07, 2021 4.687 4.695 4.548 4.670 118,688 +0.13(+2.88%)
May 06, 2021 4.450 4.609 4.450 4.540 260,517 +0.08(+1.83%)
May 05, 2021 4.417 4.556 4.368 4.458 456,727 +0.07(+1.49%)
May 04, 2021 4.695 4.768 4.352 4.393 177,964 -0.18(-3.93%)
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.