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

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

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2022 4.777 4.909 4.858 197,603 +0.07(+1.42%)
Jan 28, 2022 4.781 4.798 4.713 4.790 39,051 +0.04(+0.77%)
Jan 27, 2022 4.787 4.810 4.753 4.753 110,154 -0.05(-1.06%)
Jan 26, 2022 4.914 4.914 4.740 4.804 420,070 +0.13(+2.72%)
Jan 25, 2022 4.609 4.694 4.609 4.677 152,569 +0.03(+0.73%)
Jan 24, 2022 4.685 4.711 4.609 4.643 98,510 -0.09(-1.97%)
Jan 21, 2022 4.770 4.779 4.685 4.736 90,497 -0.03(-0.53%)
Jan 20, 2022 4.821 4.830 4.762 4.762 65,326 -0.05(-1.06%)
Jan 19, 2022 4.745 4.821 4.745 4.813 69,048 +0.06(+1.25%)
Jan 18, 2022 4.736 4.813 4.685 4.753 227,861 +0.18(+3.90%)
Jan 14, 2022 4.575 0 -0.02(-0.37%)
Jan 13, 2022 4.482 4.601 4.482 4.592 275,340 +0.13(+2.85%)
Jan 12, 2022 4.405 4.473 4.405 4.465 153,433 +0.05(+1.15%)
Jan 11, 2022 4.346 4.414 4.329 4.414 132,108 +0.08(+1.96%)
Jan 10, 2022 4.363 4.363 4.303 4.329 86,020 -0.01(-0.20%)
Jan 07, 2022 4.346 4.380 4.303 4.337 70,925 -0.02(-0.39%)
Jan 06, 2022 4.482 4.482 4.312 4.354 104,709 -0.03(-0.58%)
Jan 05, 2022 4.388 4.448 4.371 4.380 43,711 -0.03(-0.58%)
Jan 04, 2022 4.414 4.431 4.346 4.405 45,645 +0.04(+0.97%)
Jan 03, 2022 4.371 4.415 4.286 4.363 100,785 +0.03(+0.59%)
Dec 31, 2021 4.414 4.422 4.303 4.337 74,710 -0.05(-1.16%)
Dec 30, 2021 4.414 4.464 4.388 4.388 114,966 -0.01(-0.15%)
Dec 29, 2021 4.446 4.454 4.387 4.395 46,211 -0.03(-0.57%)
Dec 28, 2021 4.412 4.451 4.403 4.420 55,366 -0.02(-0.38%)
Dec 27, 2021 4.463 4.463 4.406 4.437 59,761 +0.01(+0.19%)
Dec 23, 2021 4.387 4.472 4.378 4.429 65,591 +0.05(+1.16%)
Dec 22, 2021 4.319 4.420 4.319 4.378 73,527 -0.03(-0.58%)
Dec 21, 2021 4.327 4.437 4.285 4.403 190,872 +0.08(+1.96%)
Dec 20, 2021 4.378 4.378 4.294 4.319 167,030 -0.11(-2.48%)
Dec 17, 2021 4.513 4.513 4.403 4.429 144,994 -0.08(-1.87%)
Dec 16, 2021 4.387 4.589 4.378 4.513 169,602 +0.15(+3.49%)
Dec 15, 2021 4.387 4.429 4.353 4.361 102,412 -0.03(-0.77%)
Dec 14, 2021 4.480 4.518 4.370 4.395 157,270 -0.10(-2.26%)
Dec 13, 2021 4.539 4.564 4.488 4.496 70,218 -0.05(-1.12%)
Dec 10, 2021 4.581 4.581 4.505 4.547 53,579 -0.02(-0.37%)
Dec 09, 2021 4.564 4.606 4.530 4.564 152,579 +0.00(+0.00%)
Dec 08, 2021 4.632 4.632 4.530 4.564 67,288 -0.07(-1.46%)
Dec 07, 2021 4.750 4.750 4.606 4.632 84,942 -0.02(-0.36%)
Dec 06, 2021 4.649 4.708 4.547 4.649 100,649 +0.06(+1.29%)
Dec 03, 2021 4.572 4.615 4.530 4.589 127,013 +0.05(+1.12%)
Dec 02, 2021 4.480 4.564 4.471 4.539 140,505 +0.08(+1.90%)
Dec 01, 2021 4.547 4.632 4.446 4.454 166,926 -0.06(-1.31%)
Nov 30, 2021 4.344 4.522 4.310 4.513 287,690 +0.15(+3.49%)
Nov 29, 2021 4.370 4.403 4.344 4.361 168,993 +0.02(+0.44%)
Nov 26, 2021 4.334 4.350 4.275 4.342 92,467 +0.00(+0.00%)
Nov 24, 2021 4.350 4.359 4.308 4.342 102,771 -0.02(-0.39%)
Nov 23, 2021 4.435 4.451 4.350 4.359 112,975 -0.03(-0.77%)
Nov 22, 2021 4.536 4.578 4.376 4.392 154,639 -0.09(-2.06%)
Nov 19, 2021 4.544 4.586 4.485 4.485 312,359 -0.10(-2.20%)
Nov 18, 2021 4.662 4.586 4.544 4.586 351,737 +0.03(+0.55%)
Nov 17, 2021 4.611 4.628 4.502 4.561 142,814 -0.04(-0.91%)
Nov 16, 2021 4.670 4.742 4.586 4.603 334,825 -0.05(-1.09%)
Nov 15, 2021 4.746 4.746 4.586 4.653 149,933 -0.09(-1.95%)
Nov 12, 2021 4.729 4.780 4.729 4.746 41,132 +0.03(+0.53%)
Nov 11, 2021 4.788 4.822 4.721 4.721 159,247 -0.04(-0.88%)
Nov 10, 2021 4.872 4.763 4.763 66,136 -0.11(-2.25%)
Nov 09, 2021 4.889 4.923 4.830 4.872 69,334 -0.02(-0.34%)
Nov 08, 2021 4.923 4.927 4.881 4.889 70,689 -0.02(-0.34%)
Nov 05, 2021 4.881 4.948 4.881 4.906 64,462 +0.03(+0.52%)
Nov 04, 2021 5.007 5.036 4.872 4.881 105,321 -0.15(-3.01%)
Nov 03, 2021 4.965 5.049 4.965 5.032 40,176 +0.05(+1.01%)
Nov 02, 2021 5.040 5.091 4.965 4.982 79,989 -0.09(-1.82%)
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.