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 (%)
Nov 30, 2021 4.321 4.497 4.287 4.489 289,259 +0.15(+3.49%)
Nov 29, 2021 4.346 4.379 4.321 4.338 169,915 +0.02(+0.44%)
Nov 26, 2021 4.310 4.327 4.251 4.318 92,971 +0.00(+0.00%)
Nov 24, 2021 4.327 4.335 4.285 4.318 103,331 -0.02(-0.39%)
Nov 23, 2021 4.411 4.427 4.327 4.335 113,591 -0.03(-0.77%)
Nov 22, 2021 4.511 4.553 4.352 4.369 155,482 -0.09(-2.06%)
Nov 19, 2021 4.519 4.561 4.461 4.461 314,063 -0.10(-2.20%)
Nov 18, 2021 4.636 4.561 4.519 4.561 353,655 +0.03(+0.55%)
Nov 17, 2021 4.586 4.603 4.477 4.536 143,592 -0.04(-0.91%)
Nov 16, 2021 4.645 4.716 4.561 4.578 336,650 -0.05(-1.08%)
Nov 15, 2021 4.720 4.720 4.561 4.628 150,751 -0.09(-1.95%)
Nov 12, 2021 4.703 4.754 4.703 4.720 41,356 +0.03(+0.53%)
Nov 11, 2021 4.762 4.795 4.695 4.695 160,115 -0.04(-0.88%)
Nov 10, 2021 4.846 4.737 4.737 66,497 -0.11(-2.25%)
Nov 09, 2021 4.862 4.896 4.804 4.846 69,712 -0.02(-0.34%)
Nov 08, 2021 4.896 4.901 4.854 4.862 71,074 -0.02(-0.34%)
Nov 05, 2021 4.854 4.921 4.854 4.879 64,813 +0.03(+0.52%)
Nov 04, 2021 4.980 5.009 4.846 4.854 105,895 -0.15(-3.01%)
Nov 03, 2021 4.938 5.021 4.938 5.005 40,395 +0.05(+1.01%)
Nov 02, 2021 5.013 5.063 4.938 4.955 80,425 -0.09(-1.82%)
Nov 01, 2021 5.021 5.088 5.047 5.047 62,485 +0.00(+0.00%)
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%)
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.