Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2020 3.544 3.615 3.536 3.615 115,402 +0.05(+1.26%)
Oct 29, 2020 3.539 3.570 3.483 3.570 340,825 +0.02(+0.67%)
Oct 28, 2020 3.618 3.618 3.539 3.547 153,846 -0.10(-2.61%)
Oct 27, 2020 3.721 3.721 3.626 3.642 81,303 -0.06(-1.50%)
Oct 26, 2020 3.721 3.721 3.665 3.697 53,721 -0.03(-0.85%)
Oct 23, 2020 3.784 3.800 3.729 3.729 69,223 -0.04(-1.05%)
Oct 22, 2020 3.744 3.800 3.737 3.768 121,453 +0.00(+0.00%)
Oct 21, 2020 3.697 3.784 3.697 3.768 717,256 +0.07(+1.93%)
Oct 20, 2020 3.634 3.713 3.626 3.697 130,589 +0.06(+1.74%)
Oct 19, 2020 3.665 3.705 3.634 3.634 75,626 -0.03(-0.86%)
Oct 16, 2020 3.634 3.673 3.624 3.665 107,119 +0.04(+1.09%)
Oct 15, 2020 3.547 3.642 3.487 3.626 666,578 +0.09(+2.46%)
Oct 14, 2020 3.594 3.618 3.539 3.539 560,170 -0.06(-1.54%)
Oct 13, 2020 3.602 3.642 3.586 3.594 400,525 -0.02(-0.66%)
Oct 12, 2020 3.681 3.689 3.618 3.618 87,002 -0.06(-1.51%)
Oct 09, 2020 3.705 3.713 3.649 3.673 527,258 +0.00(+0.00%)
Oct 08, 2020 3.681 3.697 3.657 3.673 154,428 +0.02(+0.65%)
Oct 07, 2020 3.657 3.673 3.642 3.649 84,173 +0.02(+0.66%)
Oct 06, 2020 3.697 3.697 3.626 3.626 301,232 -0.02(-0.65%)
Oct 05, 2020 3.642 3.673 3.633 3.649 901,939 +0.01(+0.22%)
Oct 02, 2020 3.649 3.673 3.642 3.642 87,918 -0.02(-0.65%)
Oct 01, 2020 3.689 3.689 3.649 3.665 127,445 +0.02(+0.43%)
Sep 30, 2020 3.578 3.681 3.578 3.649 572,886 +0.00(+0.00%)
Sep 29, 2020 3.681 3.697 3.649 3.649 110,843 -0.03(-0.74%)
Sep 28, 2020 3.653 3.763 3.653 3.677 115,592 +0.06(+1.52%)
Sep 25, 2020 3.645 3.653 3.621 3.621 169,448 -0.05(-1.29%)
Sep 24, 2020 3.590 3.684 3.574 3.669 380,101 +0.06(+1.52%)
Sep 23, 2020 3.669 3.684 3.602 3.614 127,340 -0.06(-1.71%)
Sep 22, 2020 3.763 3.763 3.669 3.677 98,569 -0.06(-1.68%)
Sep 21, 2020 3.739 3.755 3.677 3.739 141,353 -0.06(-1.45%)
Sep 18, 2020 3.795 3.842 3.771 3.795 547,595 -0.02(-0.62%)
Sep 17, 2020 3.818 3.850 3.771 3.818 45,475 -0.02(-0.41%)
Sep 16, 2020 3.834 3.881 3.771 3.834 122,397 +0.03(+0.83%)
Sep 15, 2020 3.881 3.881 3.795 3.802 97,346 -0.06(-1.43%)
Sep 14, 2020 3.936 3.936 3.834 3.858 113,820 -0.01(-0.20%)
Sep 11, 2020 3.865 3.897 3.858 3.865 91,583 +0.00(+0.00%)
Sep 10, 2020 3.952 3.984 3.865 3.865 192,463 -0.06(-1.41%)
Sep 09, 2020 3.889 3.968 3.889 3.921 135,295 +0.03(+0.81%)
Sep 08, 2020 3.936 3.968 3.889 3.889 65,664 -0.12(-2.95%)
Sep 04, 2020 4.054 4.054 3.913 4.007 112,796 -0.02(-0.59%)
Sep 03, 2020 4.086 4.125 3.984 4.031 157,391 -0.06(-1.35%)
Sep 02, 2020 4.062 4.165 4.015 4.086 248,661 +0.08(+1.96%)
Sep 01, 2020 3.842 4.015 3.842 4.007 137,577 +0.17(+4.52%)
Aug 31, 2020 3.976 3.999 3.826 3.834 266,187 -0.08(-2.01%)
Aug 28, 2020 3.787 3.913 3.787 3.913 172,878 +0.13(+3.48%)
Aug 27, 2020 3.836 3.836 3.718 3.781 120,654 -0.01(-0.21%)
Aug 26, 2020 3.851 3.851 3.750 3.789 217,622 +0.00(+0.00%)
Aug 25, 2020 3.773 3.789 3.648 3.789 216,643 +0.09(+2.54%)
Aug 24, 2020 3.664 3.718 3.593 3.695 206,643 +0.10(+2.83%)
Aug 21, 2020 3.664 3.664 3.574 3.593 110,115 -0.02(-0.65%)
Aug 20, 2020 3.664 3.664 3.554 3.617 114,941 +0.00(+0.00%)
Aug 19, 2020 3.546 3.624 3.538 3.617 255,172 +0.10(+2.90%)
Aug 18, 2020 3.491 3.546 3.491 3.515 236,240 +0.04(+1.13%)
Aug 17, 2020 3.530 3.538 3.437 3.476 171,035 -0.07(-1.99%)
Aug 14, 2020 3.609 3.632 3.515 3.546 86,865 -0.05(-1.52%)
Aug 13, 2020 3.570 3.601 3.530 3.601 133,325 +0.06(+1.77%)
Aug 12, 2020 3.679 3.679 3.530 3.538 130,080 -0.06(-1.74%)
Aug 11, 2020 3.562 3.640 3.562 3.601 66,370 +0.09(+2.68%)
Aug 10, 2020 3.460 3.558 3.460 3.507 83,416 +0.04(+1.13%)
Aug 07, 2020 3.523 3.530 3.452 3.468 102,195 -0.06(-1.77%)
Aug 06, 2020 3.530 3.546 3.523 3.530 80,069 +0.00(+0.00%)
Aug 05, 2020 3.562 3.577 3.523 3.530 102,213 +0.01(+0.22%)
Aug 04, 2020 3.507 3.562 3.507 3.523 139,361 -0.02(-0.44%)
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.