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 )

2.370 +0.011 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.399 2.469 2.359 2.359 59,188 -0.08(-3.27%)
May 30, 2024 2.449 2.449 2.389 2.439 28,714 +0.02(+0.82%)
May 29, 2024 2.419 2.449 2.389 2.419 7,750 -0.04(-1.62%)
May 28, 2024 2.489 2.489 2.419 2.459 34,916 +0.02(+0.82%)
May 24, 2024 2.459 2.469 2.399 2.439 36,968 -0.01(-0.41%)
May 23, 2024 2.439 2.489 2.414 2.449 65,550 -0.01(-0.61%)
May 22, 2024 2.499 2.499 2.449 2.464 35,215 -0.04(-1.79%)
May 21, 2024 2.499 2.519 2.479 2.509 38,768 +0.03(+1.20%)
May 20, 2024 2.389 2.499 2.389 2.479 62,537 +0.02(+0.81%)
May 17, 2024 2.449 2.489 2.439 2.459 14,144 -0.01(-0.40%)
May 16, 2024 2.489 2.489 2.439 2.469 11,703 +0.00(+0.00%)
May 15, 2024 2.469 2.519 2.439 2.469 111,675 -0.02(-0.80%)
May 14, 2024 2.429 2.499 2.429 2.489 35,071 +0.04(+1.63%)
May 13, 2024 2.449 2.449 2.429 2.449 8,316 +0.02(+1.03%)
May 10, 2024 2.399 2.439 2.389 2.424 27,516 +0.02(+1.04%)
May 09, 2024 2.379 2.449 2.379 2.399 61,919 -0.01(-0.41%)
May 08, 2024 2.369 2.429 2.369 2.409 46,513 +0.02(+0.83%)
May 07, 2024 2.391 2.429 2.387 2.389 33,247 -0.01(-0.41%)
May 06, 2024 2.409 2.419 2.379 2.399 40,699 +0.02(+0.84%)
May 03, 2024 2.359 2.424 2.359 2.379 161,124 +0.00(+0.00%)
May 02, 2024 2.379 2.399 2.369 2.379 34,237 +0.01(+0.42%)
May 01, 2024 2.409 2.409 2.349 2.369 12,886 -0.01(-0.42%)
Apr 30, 2024 2.389 2.429 2.369 2.379 31,295 -0.05(-2.04%)
Apr 29, 2024 2.459 2.459 2.389 2.429 62,816 +0.02(+0.82%)
Apr 26, 2024 2.389 2.414 2.379 2.409 25,006 +0.04(+1.67%)
Apr 25, 2024 2.369 2.381 2.330 2.369 45,115 -0.01(-0.42%)
Apr 24, 2024 2.379 2.389 2.343 2.379 39,133 -0.03(-1.23%)
Apr 23, 2024 2.379 2.409 2.379 2.409 30,647 +0.00(+0.00%)
Apr 22, 2024 2.330 2.409 2.330 2.409 36,168 +0.05(+2.10%)
Apr 19, 2024 2.300 2.399 2.290 2.359 135,781 +0.03(+1.28%)
Apr 18, 2024 2.350 2.369 2.325 2.330 35,641 -0.03(-1.26%)
Apr 17, 2024 2.409 2.409 2.340 2.359 20,882 -0.02(-0.83%)
Apr 16, 2024 2.340 2.379 2.324 2.379 77,775 +0.01(+0.42%)
Apr 15, 2024 2.429 2.478 2.349 2.369 181,119 -0.08(-3.24%)
Apr 12, 2024 2.469 2.518 2.419 2.449 220,513 -0.02(-0.80%)
Apr 11, 2024 2.419 2.508 2.419 2.469 45,509 +0.02(+0.81%)
Apr 10, 2024 2.528 2.528 2.440 2.449 55,626 -0.06(-2.37%)
Apr 09, 2024 2.439 2.513 2.409 2.508 104,409 +0.09(+3.69%)
Apr 08, 2024 2.340 2.449 2.340 2.419 46,651 +0.05(+2.09%)
Apr 05, 2024 2.379 2.429 2.359 2.369 64,836 -0.03(-1.44%)
Apr 04, 2024 2.330 2.429 2.330 2.404 77,803 +0.08(+3.63%)
Apr 03, 2024 2.340 2.346 2.310 2.320 39,567 -0.01(-0.43%)
Apr 02, 2024 2.300 2.340 2.231 2.330 59,903 +0.05(+2.17%)
Apr 01, 2024 2.270 2.300 2.211 2.280 115,545 -0.01(-0.43%)
Mar 28, 2024 2.260 2.290 2.191 2.290 38,226 +0.06(+2.69%)
Mar 27, 2024 2.240 2.250 2.191 2.230 72,253 +0.03(+1.35%)
Mar 26, 2024 2.201 2.230 2.181 2.201 65,225 -0.02(-0.89%)
Mar 25, 2024 2.230 2.230 2.151 2.220 58,391 +0.00(+0.00%)
Mar 22, 2024 2.210 2.230 2.191 2.220 50,494 +0.01(+0.45%)
Mar 21, 2024 2.141 2.220 2.141 2.210 125,441 +0.02(+0.90%)
Mar 20, 2024 2.220 2.220 2.171 2.191 33,873 -0.02(-0.89%)
Mar 19, 2024 2.230 2.230 2.181 2.210 77,024 +0.03(+1.36%)
Mar 18, 2024 2.171 2.230 2.151 2.181 116,291 +0.06(+2.79%)
Mar 15, 2024 2.299 2.299 2.082 2.122 1,099,809 -0.14(-6.11%)
Mar 14, 2024 2.250 2.279 2.201 2.260 56,562 +0.01(+0.44%)
Mar 13, 2024 2.418 2.418 2.220 2.250 278,913 -0.14(-5.79%)
Mar 12, 2024 2.467 2.467 2.378 2.388 123,046 -0.08(-3.20%)
Mar 11, 2024 2.526 2.526 2.418 2.467 23,841 -0.05(-1.96%)
Mar 08, 2024 2.516 2.516 2.447 2.516 51,313 +0.02(+0.99%)
Mar 07, 2024 2.506 2.526 2.477 2.492 62,409 -0.01(-0.59%)
Mar 06, 2024 2.477 2.526 2.428 2.506 83,098 +0.01(+0.40%)
Mar 05, 2024 2.536 2.536 2.457 2.497 36,163 -0.01(-0.39%)
Mar 04, 2024 2.566 2.566 2.492 2.506 39,112 -0.03(-1.17%)
Mar 01, 2024 2.497 2.536 2.437 2.536 40,732 +0.04(+1.58%)
Feb 29, 2024 2.477 2.504 2.467 2.497 111,447 -0.01(-0.39%)
Feb 28, 2024 2.506 2.506 2.442 2.506 18,526 +0.02(+0.72%)
Feb 27, 2024 2.430 2.488 2.430 2.488 23,752 +0.04(+1.60%)
Feb 26, 2024 2.479 2.508 2.439 2.449 135,977 -0.05(-1.96%)
Feb 23, 2024 2.528 2.528 2.479 2.498 43,522 -0.01(-0.39%)
Feb 22, 2024 2.518 2.528 2.493 2.508 93,839 -0.01(-0.39%)
Feb 21, 2024 2.508 2.528 2.488 2.518 51,711 +0.03(+1.18%)
Feb 20, 2024 2.498 2.528 2.449 2.488 116,025 -0.04(-1.55%)
Feb 16, 2024 2.498 2.528 2.479 2.528 62,881 +0.05(+1.98%)
Feb 15, 2024 2.420 2.498 2.420 2.479 26,039 +0.01(+0.40%)
Feb 14, 2024 2.479 2.518 2.439 2.469 42,957 -0.03(-1.18%)
Feb 13, 2024 2.518 2.518 2.439 2.498 148,062 +0.00(+0.00%)
Feb 12, 2024 2.547 2.547 2.459 2.498 24,635 -0.03(-1.16%)
Feb 09, 2024 2.547 2.547 2.508 2.528 71,480 +0.00(+0.00%)
Feb 08, 2024 2.518 2.557 2.489 2.528 101,202 -0.01(-0.39%)
Feb 07, 2024 2.508 2.547 2.488 2.537 121,052 +0.01(+0.39%)
Feb 06, 2024 2.596 2.596 2.513 2.528 50,916 -0.04(-1.53%)
Feb 05, 2024 2.537 2.567 2.482 2.567 26,737 +0.05(+1.95%)
Feb 02, 2024 2.518 2.547 2.508 2.518 44,641 -0.04(-1.53%)
Feb 01, 2024 2.577 2.577 2.518 2.557 19,480 -0.01(-0.38%)
Jan 31, 2024 2.567 2.586 2.537 2.567 15,286 -0.01(-0.38%)
Jan 30, 2024 2.547 2.577 2.491 2.577 12,790 +0.06(+2.27%)
Jan 29, 2024 2.510 2.529 2.472 2.520 70,406 +0.03(+1.17%)
Jan 26, 2024 2.432 2.492 2.432 2.490 17,488 +0.05(+1.99%)
Jan 25, 2024 2.432 2.500 2.432 2.442 16,018 -0.02(-0.79%)
Jan 24, 2024 2.461 2.495 2.442 2.461 18,018 -0.01(-0.39%)
Jan 23, 2024 2.510 2.519 2.442 2.471 25,277 -0.05(-1.93%)
Jan 22, 2024 2.588 2.588 2.520 2.520 33,380 -0.07(-2.63%)
Jan 19, 2024 2.529 2.631 2.500 2.588 69,665 +0.05(+1.92%)
Jan 18, 2024 2.549 2.558 2.482 2.539 24,099 +0.00(+0.00%)
Jan 17, 2024 2.520 2.549 2.471 2.539 70,635 +0.04(+1.56%)
Jan 16, 2024 2.481 2.537 2.456 2.500 84,380 +0.03(+1.18%)
Jan 12, 2024 2.442 2.529 2.442 2.471 113,087 +0.03(+1.20%)
Jan 11, 2024 2.510 2.520 2.413 2.442 98,063 -0.05(-1.95%)
Jan 10, 2024 2.510 2.552 2.374 2.490 204,313 -0.03(-1.16%)
Jan 09, 2024 2.549 2.549 2.432 2.520 81,922 -0.02(-0.77%)
Jan 08, 2024 2.558 2.578 2.500 2.539 71,305 +0.01(+0.38%)
Jan 05, 2024 2.354 2.578 2.354 2.529 122,457 +0.15(+6.12%)
Jan 04, 2024 2.461 2.471 2.383 2.383 56,792 -0.08(-3.16%)
Jan 03, 2024 2.471 2.471 2.364 2.461 47,651 +0.01(+0.40%)
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.