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 )

2.430 +0.070 (+2.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 29, 2021 5.097 5.104 5.021 5.047 53,944 -0.04(-0.77%)
Oct 28, 2021 5.044 5.127 5.044 5.086 89,367 +0.03(+0.49%)
Oct 27, 2021 5.061 5.119 5.035 5.061 25,516 -0.02(-0.33%)
Oct 26, 2021 4.994 5.086 5.077 204,638 +0.11(+2.18%)
Oct 25, 2021 4.994 5.027 4.960 4.969 197,466 -0.02(-0.33%)
Oct 22, 2021 5.019 5.019 4.960 4.985 66,420 -0.01(-0.17%)
Oct 21, 2021 5.027 5.027 4.935 4.994 96,394 -0.03(-0.50%)
Oct 20, 2021 5.061 5.061 4.994 5.019 154,140 +0.03(+0.50%)
Oct 19, 2021 5.044 5.076 4.985 4.994 96,316 +0.03(+0.67%)
Oct 18, 2021 5.086 5.102 4.960 4.960 69,108 -0.12(-2.30%)
Oct 15, 2021 5.002 5.090 4.985 5.077 87,741 +0.09(+1.84%)
Oct 14, 2021 5.019 5.019 4.973 4.985 69,187 -0.01(-0.17%)
Oct 13, 2021 4.994 5.025 4.969 4.994 66,835 -0.01(-0.17%)
Oct 12, 2021 5.010 5.019 4.960 5.002 146,982 +0.01(+0.17%)
Oct 11, 2021 5.010 5.061 4.994 4.994 117,445 -0.03(-0.50%)
Oct 08, 2021 5.002 5.027 4.969 5.019 61,905 +0.03(+0.50%)
Oct 07, 2021 4.952 5.035 4.902 4.994 89,262 +0.08(+1.53%)
Oct 06, 2021 4.935 4.935 4.869 4.919 200,516 -0.03(-0.51%)
Oct 05, 2021 4.894 4.935 4.852 4.944 446,702 +0.05(+1.02%)
Oct 04, 2021 4.919 4.935 4.869 4.894 685,320 +0.00(+0.00%)
Oct 01, 2021 4.844 4.922 4.844 4.894 254,806 +0.08(+1.56%)
Sep 30, 2021 4.794 4.844 4.794 4.819 89,068 +0.02(+0.35%)
Sep 29, 2021 4.794 4.810 4.769 4.802 71,472 +0.04(+0.77%)
Sep 28, 2021 4.766 4.832 4.741 4.766 202,818 +0.00(+0.00%)
Sep 27, 2021 4.707 4.799 4.707 4.766 110,521 +0.02(+0.53%)
Sep 24, 2021 4.699 4.749 4.674 4.741 353,433 +0.02(+0.35%)
Sep 23, 2021 4.707 4.749 4.691 4.724 92,482 +0.01(+0.18%)
Sep 22, 2021 4.683 4.732 4.683 4.716 40,444 +0.04(+0.89%)
Sep 21, 2021 4.741 4.741 4.649 4.674 111,336 -0.05(-1.05%)
Sep 20, 2021 4.782 4.785 4.691 4.724 316,401 -0.12(-2.40%)
Sep 17, 2021 4.782 4.862 4.757 4.840 171,596 +0.03(+0.69%)
Sep 16, 2021 4.790 4.832 4.766 4.807 115,255 -0.02(-0.34%)
Sep 15, 2021 4.749 4.832 4.749 4.824 100,222 +0.07(+1.40%)
Sep 14, 2021 4.757 4.782 4.566 4.757 145,144 -0.01(-0.17%)
Sep 13, 2021 4.774 4.815 4.724 4.766 167,234 -0.02(-0.52%)
Sep 10, 2021 4.824 4.840 4.766 4.790 122,363 -0.04(-0.86%)
Sep 09, 2021 4.840 4.840 4.766 4.832 134,765 +0.01(+0.17%)
Sep 08, 2021 4.840 4.853 4.799 4.824 101,795 -0.02(-0.34%)
Sep 07, 2021 4.965 4.990 4.824 4.840 164,838 -0.11(-2.18%)
Sep 03, 2021 5.006 5.006 4.907 4.948 54,666 -0.04(-0.83%)
Sep 02, 2021 4.948 5.006 4.923 4.990 146,554 +0.06(+1.18%)
Sep 01, 2021 4.882 4.965 4.882 4.932 337,694 +0.05(+1.02%)
Aug 31, 2021 4.849 4.965 4.836 4.882 476,668 +0.03(+0.68%)
Aug 30, 2021 4.857 4.857 4.824 4.849 185,510 +0.04(+0.76%)
Aug 27, 2021 4.820 4.825 4.771 4.812 945,730 +0.05(+1.04%)
Aug 26, 2021 4.837 4.839 4.763 4.763 256,392 -0.05(-1.03%)
Aug 25, 2021 4.837 4.866 4.787 4.812 523,964 -0.02(-0.51%)
Aug 24, 2021 4.796 4.891 4.779 4.837 662,575 +0.07(+1.39%)
Aug 23, 2021 4.763 4.837 4.754 4.771 460,368 +0.04(+0.87%)
Aug 20, 2021 4.721 4.746 4.696 4.729 809,670 +0.03(+0.70%)
Aug 19, 2021 4.672 4.713 4.614 4.696 164,491 -0.01(-0.18%)
Aug 18, 2021 4.556 4.721 4.556 4.705 528,401 +0.15(+3.27%)
Aug 17, 2021 4.523 4.523 4.465 4.556 694,375 +0.05(+1.10%)
Aug 16, 2021 4.440 4.639 4.440 4.506 254,094 +0.06(+1.30%)
Aug 13, 2021 4.424 4.461 4.374 4.448 556,611 +0.07(+1.70%)
Aug 12, 2021 4.357 4.432 4.357 4.374 1,491,690 +0.09(+2.12%)
Aug 11, 2021 4.308 4.308 4.254 4.283 442,189 +0.02(+0.39%)
Aug 10, 2021 4.341 4.399 4.233 4.266 108,783 +0.01(+0.19%)
Aug 09, 2021 4.225 4.258 4.192 4.258 57,715 +0.03(+0.78%)
Aug 06, 2021 4.266 4.291 4.200 4.225 235,845 -0.06(-1.35%)
Aug 05, 2021 4.424 4.424 4.275 4.283 79,221 -0.01(-0.19%)
Aug 04, 2021 4.266 4.316 4.266 4.291 217,668 +0.02(+0.58%)
Aug 03, 2021 4.324 4.349 4.258 4.266 117,370 -0.04(-0.96%)
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.