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 (%)
Jul 30, 2021 4.399 4.399 4.316 4.316 33,329 -0.08(-1.88%)
Jul 29, 2021 4.357 4.448 4.357 4.399 146,209 +0.04(+1.00%)
Jul 28, 2021 4.347 4.421 4.322 4.355 82,606 +0.05(+1.15%)
Jul 27, 2021 4.388 4.446 4.306 4.306 72,571 -0.12(-2.61%)
Jul 26, 2021 4.429 4.454 4.388 4.421 55,652 -0.01(-0.19%)
Jul 23, 2021 4.429 4.511 4.380 4.429 123,866 +0.06(+1.32%)
Jul 22, 2021 4.520 4.536 4.281 4.371 146,175 -0.15(-3.28%)
Jul 21, 2021 4.511 4.569 4.503 4.520 56,751 +0.00(+0.00%)
Jul 20, 2021 4.511 4.561 4.470 4.520 29,796 +0.05(+1.10%)
Jul 19, 2021 4.569 4.577 4.470 4.470 62,301 -0.11(-2.34%)
Jul 16, 2021 4.651 4.676 4.577 4.577 37,361 -0.04(-0.89%)
Jul 15, 2021 4.693 4.730 4.610 4.618 53,507 -0.10(-2.09%)
Jul 14, 2021 4.734 4.767 4.709 4.717 183,336 -0.02(-0.35%)
Jul 13, 2021 4.742 4.758 4.709 4.734 85,204 -0.02(-0.35%)
Jul 12, 2021 4.651 4.750 4.643 4.750 85,282 +0.09(+1.94%)
Jul 09, 2021 4.643 4.701 4.643 4.660 230,346 +0.03(+0.71%)
Jul 08, 2021 4.586 4.660 4.562 4.627 122,534 -0.02(-0.35%)
Jul 07, 2021 4.676 4.693 4.618 4.643 34,053 -0.03(-0.70%)
Jul 06, 2021 4.750 4.750 4.651 4.676 135,617 -0.05(-1.05%)
Jul 02, 2021 4.668 4.783 4.651 4.725 245,862 +0.07(+1.41%)
Jul 01, 2021 4.693 4.742 4.651 4.660 39,829 -0.03(-0.70%)
Jun 30, 2021 4.668 4.734 4.668 4.693 33,436 +0.02(+0.35%)
Jun 29, 2021 4.800 4.824 4.676 4.676 60,456 -0.12(-2.51%)
Jun 28, 2021 4.862 4.873 4.731 4.796 174,851 -0.05(-1.02%)
Jun 25, 2021 4.821 4.846 4.731 4.846 103,166 +0.09(+1.90%)
Jun 24, 2021 4.673 4.805 4.673 4.755 70,041 +0.07(+1.40%)
Jun 23, 2021 4.641 4.788 4.641 4.690 121,187 +0.07(+1.60%)
Jun 22, 2021 4.690 4.764 4.583 4.616 224,370 -0.07(-1.57%)
Jun 21, 2021 4.706 4.764 4.690 4.690 133,450 -0.04(-0.87%)
Jun 18, 2021 4.706 4.969 4.682 4.731 119,391 -0.02(-0.52%)
Jun 17, 2021 4.870 4.911 4.731 4.755 276,101 -0.12(-2.52%)
Jun 16, 2021 4.796 4.887 4.755 4.878 477,762 +0.08(+1.71%)
Jun 15, 2021 4.796 4.796 4.673 4.796 460,413 +0.01(+0.17%)
Jun 14, 2021 4.887 4.889 4.772 4.788 60,964 -0.06(-1.18%)
Jun 11, 2021 4.755 4.878 4.714 4.846 1,805,112 +0.02(+0.34%)
Jun 10, 2021 4.837 4.903 4.829 4.829 30,965 +0.00(+0.00%)
Jun 09, 2021 4.895 4.895 4.829 4.829 103,266 -0.02(-0.34%)
Jun 08, 2021 4.870 4.903 4.837 4.846 109,903 +0.01(+0.17%)
Jun 07, 2021 4.952 4.952 4.805 4.837 130,585 -0.11(-2.16%)
Jun 04, 2021 4.919 5.059 4.854 4.944 79,472 +0.03(+0.67%)
Jun 03, 2021 4.764 4.919 4.764 4.911 82,104 +0.08(+1.70%)
Jun 02, 2021 4.813 4.891 4.788 4.829 56,175 +0.02(+0.34%)
Jun 01, 2021 4.772 4.862 4.740 4.813 79,691 +0.07(+1.56%)
May 28, 2021 4.813 4.813 4.731 4.739 62,838 -0.17(-3.51%)
May 27, 2021 4.616 4.911 4.608 4.911 125,524 +0.26(+5.54%)
May 26, 2021 4.702 4.702 4.580 4.653 31,900 -0.02(-0.35%)
May 25, 2021 4.767 4.767 4.604 4.670 53,729 -0.04(-0.87%)
May 24, 2021 4.808 4.808 4.694 4.710 27,818 -0.08(-1.70%)
May 21, 2021 4.759 4.808 4.755 4.792 48,433 +0.05(+1.03%)
May 20, 2021 4.767 4.767 4.547 4.743 209,189 -0.03(-0.68%)
May 19, 2021 4.784 4.874 4.759 4.776 40,341 -0.03(-0.68%)
May 18, 2021 4.816 4.906 4.735 4.808 87,391 +0.03(+0.68%)
May 17, 2021 4.906 4.906 4.743 4.776 64,238 -0.13(-2.66%)
May 14, 2021 4.841 4.914 4.784 4.906 49,236 +0.12(+2.56%)
May 13, 2021 4.710 4.816 4.710 4.784 36,401 +0.05(+1.03%)
May 12, 2021 4.776 4.816 4.710 4.735 153,927 -0.06(-1.19%)
May 11, 2021 4.857 4.874 4.784 4.792 165,633 -0.08(-1.68%)
May 10, 2021 4.710 4.882 4.670 4.874 80,636 +0.20(+4.37%)
May 07, 2021 4.686 4.694 4.547 4.670 118,709 +0.13(+2.88%)
May 06, 2021 4.449 4.608 4.449 4.539 260,565 +0.08(+1.83%)
May 05, 2021 4.416 4.555 4.367 4.457 456,810 +0.07(+1.49%)
May 04, 2021 4.694 4.767 4.351 4.392 177,996 -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.