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 (%)
Jul 29, 2022 3.245 3.272 3.182 3.227 58,925 -0.01(-0.28%)
Jul 28, 2022 3.200 3.236 3.118 3.236 66,624 +0.07(+2.29%)
Jul 27, 2022 3.209 3.209 3.118 3.164 61,491 -0.01(-0.28%)
Jul 26, 2022 3.118 3.182 3.109 3.173 116,859 +0.05(+1.44%)
Jul 25, 2022 3.118 3.146 3.001 3.127 130,266 +0.03(+0.87%)
Jul 22, 2022 3.191 3.191 3.037 3.100 204,189 -0.05(-1.72%)
Jul 21, 2022 3.227 3.227 3.070 3.155 245,568 -0.07(-2.24%)
Jul 20, 2022 3.146 3.281 3.055 3.227 305,878 +0.12(+3.78%)
Jul 19, 2022 3.082 3.137 3.042 3.109 107,584 +0.05(+1.48%)
Jul 18, 2022 3.037 3.155 3.037 3.064 52,762 +0.07(+2.42%)
Jul 15, 2022 2.974 3.037 2.956 2.992 54,483 +0.05(+1.53%)
Jul 14, 2022 3.010 3.010 2.929 2.947 105,771 -0.08(-2.69%)
Jul 13, 2022 3.082 3.082 2.974 3.028 111,146 -0.04(-1.18%)
Jul 12, 2022 3.137 3.137 3.019 3.064 128,976 -0.13(-3.97%)
Jul 11, 2022 3.127 3.245 3.055 3.191 355,176 +0.07(+2.32%)
Jul 08, 2022 3.146 3.180 3.100 3.118 82,976 -0.02(-0.58%)
Jul 07, 2022 3.155 3.218 3.118 3.137 53,327 +0.00(+0.00%)
Jul 06, 2022 3.146 3.200 3.073 3.137 95,370 -0.06(-1.98%)
Jul 05, 2022 3.155 3.218 3.109 3.200 78,274 +0.01(+0.28%)
Jul 01, 2022 3.227 3.227 3.137 3.191 101,419 -0.02(-0.56%)
Jun 30, 2022 3.200 3.282 3.191 3.209 140,292 +0.01(+0.28%)
Jun 29, 2022 3.317 3.335 3.164 3.200 271,959 -0.09(-2.75%)
Jun 28, 2022 3.344 3.417 3.290 3.290 86,450 -0.05(-1.62%)
Jun 27, 2022 3.326 3.426 3.290 3.344 65,827 +0.00(+0.00%)
Jun 24, 2022 3.290 3.362 3.209 3.344 127,227 +0.09(+2.78%)
Jun 23, 2022 3.489 3.489 3.218 3.254 217,215 -0.21(-6.01%)
Jun 22, 2022 3.453 3.507 3.426 3.462 51,877 +0.00(+0.00%)
Jun 21, 2022 3.408 3.552 3.254 3.462 341,560 -0.16(-4.49%)
Jun 17, 2022 3.616 3.678 3.597 3.625 122,457 -0.03(-0.74%)
Jun 16, 2022 3.679 3.679 3.498 3.652 125,807 -0.10(-2.65%)
Jun 15, 2022 3.625 3.769 3.625 3.751 71,272 +0.09(+2.47%)
Jun 14, 2022 3.742 3.742 3.625 3.661 58,609 -0.03(-0.74%)
Jun 13, 2022 3.751 3.755 3.600 3.688 91,981 -0.11(-2.86%)
Jun 10, 2022 3.842 3.873 3.778 3.796 75,122 -0.08(-2.10%)
Jun 09, 2022 4.004 4.004 3.874 3.878 40,110 -0.12(-2.94%)
Jun 08, 2022 4.140 4.157 3.968 3.995 162,443 -0.10(-2.43%)
Jun 07, 2022 4.022 4.122 4.005 4.095 155,929 +0.09(+2.26%)
Jun 06, 2022 3.995 4.058 3.959 4.004 124,656 -0.05(-1.12%)
Jun 03, 2022 4.068 4.068 4.013 4.049 96,624 -0.03(-0.67%)
Jun 02, 2022 3.977 4.086 3.932 4.077 214,957 +0.11(+2.73%)
Jun 01, 2022 4.194 4.194 3.909 3.968 212,715 -0.21(-5.07%)
May 31, 2022 4.086 4.197 3.916 4.180 1,247,987 +0.58(+16.08%)
May 27, 2022 3.482 3.678 3.405 3.601 506,833 +0.14(+4.19%)
May 26, 2022 3.482 3.482 3.397 3.456 287,503 -0.01(-0.25%)
May 25, 2022 3.507 3.507 3.380 3.465 101,387 -0.04(-1.21%)
May 24, 2022 3.473 3.533 3.354 3.507 146,745 +0.05(+1.48%)
May 23, 2022 3.490 3.499 3.422 3.456 86,099 +0.00(+0.00%)
May 20, 2022 3.431 3.456 3.414 3.456 89,467 +0.03(+0.99%)
May 19, 2022 3.431 3.435 3.380 3.422 58,056 +0.03(+1.00%)
May 18, 2022 3.465 3.507 3.388 3.388 39,432 -0.09(-2.45%)
May 17, 2022 3.431 3.503 3.422 3.473 206,873 +0.06(+1.75%)
May 16, 2022 3.354 3.431 3.354 3.414 494,663 +0.05(+1.52%)
May 13, 2022 3.397 3.397 3.337 3.363 94,808 +0.01(+0.25%)
May 12, 2022 3.337 3.388 3.312 3.354 118,076 +0.00(+0.00%)
May 11, 2022 3.329 3.405 3.329 3.354 68,757 +0.01(+0.25%)
May 10, 2022 3.312 3.354 3.295 3.346 120,770 +0.06(+1.81%)
May 09, 2022 3.380 3.380 3.286 3.286 162,026 -0.10(-3.02%)
May 06, 2022 3.346 3.422 3.346 3.388 137,413 +0.03(+0.76%)
May 05, 2022 3.414 3.414 3.346 3.363 78,868 -0.06(-1.74%)
May 04, 2022 3.465 3.473 3.422 3.422 190,509 -0.03(-0.74%)
May 03, 2022 3.465 3.482 3.380 3.448 166,998 -0.03(-0.74%)
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.