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 )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 10, 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 (%)
Sep 30, 2022 2.298 2.369 2.199 2.226 110,703 -0.09(-3.91%)
Sep 29, 2022 2.371 2.407 2.276 2.317 120,140 -0.06(-2.66%)
Sep 28, 2022 2.407 2.407 2.326 2.380 220,727 +0.00(+0.00%)
Sep 27, 2022 2.362 2.400 2.326 2.380 70,609 +0.04(+1.54%)
Sep 26, 2022 2.425 2.479 2.344 2.344 140,685 -0.10(-4.07%)
Sep 23, 2022 2.624 2.624 2.443 2.443 193,688 -0.21(-7.85%)
Sep 22, 2022 2.660 2.697 2.552 2.651 178,077 -0.03(-1.01%)
Sep 21, 2022 2.642 2.697 2.633 2.679 78,557 +0.05(+2.07%)
Sep 20, 2022 2.633 2.660 2.579 2.624 143,738 -0.04(-1.36%)
Sep 19, 2022 2.561 2.660 2.561 2.660 84,274 +0.09(+3.52%)
Sep 16, 2022 2.543 2.597 2.489 2.570 103,245 +0.02(+0.71%)
Sep 15, 2022 2.543 2.642 2.525 2.552 74,942 -0.01(-0.35%)
Sep 14, 2022 2.633 2.633 2.543 2.561 59,583 -0.05(-2.08%)
Sep 13, 2022 2.688 2.688 2.579 2.615 52,827 -0.07(-2.69%)
Sep 12, 2022 2.697 2.735 2.615 2.688 149,881 +0.02(+0.68%)
Sep 09, 2022 2.588 2.692 2.570 2.670 113,609 +0.12(+4.61%)
Sep 08, 2022 2.651 2.656 2.552 2.552 467,656 -0.10(-3.75%)
Sep 07, 2022 2.651 2.706 2.579 2.651 182,165 +0.00(+0.00%)
Sep 06, 2022 2.624 2.670 2.561 2.651 268,203 +0.03(+1.03%)
Sep 02, 2022 2.606 2.660 2.552 2.624 143,228 +0.02(+0.69%)
Sep 01, 2022 2.651 2.697 2.570 2.606 81,433 -0.03(-1.03%)
Aug 31, 2022 2.769 2.769 2.624 2.633 136,117 -0.11(-3.96%)
Aug 30, 2022 2.805 2.823 2.697 2.742 114,968 -0.05(-1.94%)
Aug 29, 2022 2.787 2.850 2.751 2.796 200,620 -0.01(-0.32%)
Aug 26, 2022 2.878 2.878 2.769 2.805 110,660 +0.00(+0.00%)
Aug 25, 2022 2.896 2.977 2.805 2.805 204,714 -0.09(-3.12%)
Aug 24, 2022 2.941 2.959 2.896 2.896 58,946 -0.06(-2.14%)
Aug 23, 2022 2.959 2.977 2.896 2.959 60,071 +0.02(+0.62%)
Aug 22, 2022 3.013 3.013 2.896 2.941 57,606 -0.09(-2.99%)
Aug 19, 2022 3.050 3.086 2.941 3.031 110,782 -0.02(-0.59%)
Aug 18, 2022 3.077 3.077 2.986 3.050 69,732 -0.02(-0.59%)
Aug 17, 2022 2.986 3.068 2.968 3.068 127,701 +0.04(+1.19%)
Aug 16, 2022 3.013 3.149 2.986 3.031 463,265 -0.01(-0.30%)
Aug 15, 2022 3.104 3.212 2.805 3.041 290,449 -0.13(-4.00%)
Aug 12, 2022 3.285 3.298 3.050 3.167 335,039 -0.07(-2.23%)
Aug 11, 2022 3.330 3.348 3.185 3.240 53,916 -0.05(-1.38%)
Aug 10, 2022 3.212 3.285 3.203 3.285 45,568 +0.08(+2.54%)
Aug 09, 2022 3.176 3.285 3.176 3.203 45,446 -0.02(-0.56%)
Aug 08, 2022 3.122 3.240 3.101 3.221 69,640 +0.14(+4.71%)
Aug 05, 2022 3.095 3.095 3.031 3.077 24,206 +0.01(+0.30%)
Aug 04, 2022 3.068 3.131 3.041 3.068 82,848 -0.03(-0.88%)
Aug 03, 2022 3.158 3.158 3.031 3.095 66,449 -0.02(-0.58%)
Aug 02, 2022 3.194 3.194 3.077 3.113 72,663 -0.05(-1.71%)
Aug 01, 2022 3.221 3.240 3.104 3.167 115,777 -0.06(-1.96%)
Jul 29, 2022 3.249 3.276 3.185 3.231 58,858 -0.01(-0.28%)
Jul 28, 2022 3.203 3.240 3.122 3.240 66,548 +0.07(+2.29%)
Jul 27, 2022 3.212 3.212 3.122 3.167 61,422 -0.01(-0.28%)
Jul 26, 2022 3.122 3.185 3.113 3.176 116,727 +0.05(+1.44%)
Jul 25, 2022 3.122 3.149 3.004 3.131 130,119 +0.03(+0.87%)
Jul 22, 2022 3.194 3.194 3.041 3.104 203,958 -0.05(-1.72%)
Jul 21, 2022 3.231 3.231 3.073 3.158 245,290 -0.07(-2.24%)
Jul 20, 2022 3.149 3.285 3.059 3.231 305,532 +0.12(+3.78%)
Jul 19, 2022 3.086 3.140 3.045 3.113 107,463 +0.05(+1.48%)
Jul 18, 2022 3.041 3.158 3.041 3.068 52,703 +0.07(+2.42%)
Jul 15, 2022 2.977 3.041 2.959 2.995 54,421 +0.05(+1.53%)
Jul 14, 2022 3.013 3.013 2.932 2.950 105,651 -0.08(-2.69%)
Jul 13, 2022 3.086 3.086 2.977 3.031 111,020 -0.04(-1.18%)
Jul 12, 2022 3.140 3.140 3.022 3.068 128,830 -0.13(-3.97%)
Jul 11, 2022 3.131 3.249 3.059 3.194 354,774 +0.07(+2.32%)
Jul 08, 2022 3.149 3.184 3.104 3.122 82,882 -0.02(-0.58%)
Jul 07, 2022 3.158 3.221 3.122 3.140 53,266 +0.00(+0.00%)
Jul 06, 2022 3.149 3.203 3.077 3.140 95,263 -0.06(-1.98%)
Jul 05, 2022 3.158 3.221 3.113 3.203 78,186 +0.01(+0.28%)
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.