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 )

2.339 +0.009 (+0.38%)
Streaming Delayed Price Updated: 2:08 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 (%)
May 31, 2023 1.947 2.011 1.919 1.937 87,550 -0.05(-2.33%)
May 30, 2023 1.993 2.030 1.947 1.983 126,175 +0.02(+0.77%)
May 26, 2023 2.041 2.041 1.950 1.968 117,221 -0.05(-2.27%)
May 25, 2023 2.023 2.023 1.931 2.014 141,403 +0.03(+1.38%)
May 24, 2023 2.032 2.050 1.968 1.987 75,588 -0.05(-2.25%)
May 23, 2023 1.996 2.060 1.987 2.032 123,905 +0.05(+2.30%)
May 22, 2023 1.996 2.014 1.968 1.987 84,082 +0.00(+0.00%)
May 19, 2023 2.051 2.105 1.987 1.987 183,210 -0.07(-3.56%)
May 18, 2023 2.151 2.195 2.051 2.060 78,979 -0.06(-3.02%)
May 17, 2023 2.087 2.155 2.087 2.124 86,463 +0.04(+1.75%)
May 16, 2023 2.234 2.270 2.087 2.087 116,699 -0.13(-5.78%)
May 15, 2023 2.188 2.270 2.160 2.215 49,854 +0.05(+2.54%)
May 12, 2023 2.133 2.236 2.133 2.160 63,079 +0.00(+0.00%)
May 11, 2023 2.197 2.213 2.142 2.160 76,032 -0.05(-2.48%)
May 10, 2023 2.225 2.270 2.188 2.215 29,289 -0.01(-0.41%)
May 09, 2023 2.252 2.252 2.215 2.225 18,866 -0.02(-0.82%)
May 08, 2023 2.279 2.289 2.234 2.243 33,832 -0.06(-2.78%)
May 05, 2023 2.279 2.325 2.265 2.307 67,408 +0.06(+2.86%)
May 04, 2023 2.215 2.261 2.133 2.243 122,250 +0.03(+1.24%)
May 03, 2023 2.188 2.243 2.106 2.215 109,030 +0.04(+1.68%)
May 02, 2023 2.133 2.225 2.133 2.179 240,195 +0.04(+1.71%)
May 01, 2023 2.234 2.234 2.051 2.142 180,176 -0.10(-4.49%)
Apr 28, 2023 2.215 2.289 2.179 2.243 116,431 +0.02(+1.05%)
Apr 27, 2023 2.320 2.347 2.220 2.220 54,564 -0.11(-4.69%)
Apr 26, 2023 2.374 2.374 2.311 2.329 76,168 -0.03(-1.16%)
Apr 25, 2023 2.392 2.420 2.356 2.356 62,123 -0.05(-1.89%)
Apr 24, 2023 2.311 2.438 2.311 2.402 75,500 +0.05(+1.93%)
Apr 21, 2023 2.392 2.392 2.356 2.356 29,585 -0.01(-0.38%)
Apr 20, 2023 2.356 2.397 2.338 2.365 55,878 +0.01(+0.39%)
Apr 19, 2023 2.320 2.374 2.283 2.356 45,866 -0.01(-0.38%)
Apr 18, 2023 2.356 2.402 2.302 2.365 59,440 +0.02(+0.78%)
Apr 17, 2023 2.392 2.411 2.329 2.347 113,737 -0.06(-2.64%)
Apr 14, 2023 2.392 2.435 2.356 2.411 94,095 +0.05(+1.92%)
Apr 13, 2023 2.256 2.374 2.256 2.365 133,590 +0.10(+4.42%)
Apr 12, 2023 2.265 2.265 2.238 2.265 39,216 +0.01(+0.64%)
Apr 11, 2023 2.169 2.251 2.169 2.251 91,435 +0.09(+4.18%)
Apr 10, 2023 2.142 2.169 2.124 2.160 46,342 +0.04(+1.70%)
Apr 06, 2023 2.124 2.156 2.106 2.124 50,671 +0.00(+0.00%)
Apr 05, 2023 2.169 2.169 2.124 2.124 33,030 -0.04(-1.67%)
Apr 04, 2023 2.187 2.196 2.143 2.160 39,159 +0.00(+0.00%)
Apr 03, 2023 2.115 2.233 2.079 2.160 152,523 +0.05(+2.14%)
Mar 31, 2023 2.079 2.124 2.070 2.115 107,125 +0.04(+1.74%)
Mar 30, 2023 2.079 2.151 2.079 2.079 158,422 -0.02(-0.86%)
Mar 29, 2023 2.061 2.124 2.061 2.097 49,637 +0.05(+2.20%)
Mar 28, 2023 2.007 2.061 2.007 2.052 98,317 +0.04(+1.79%)
Mar 27, 2023 1.980 2.070 1.980 2.016 138,116 +0.05(+2.29%)
Mar 24, 2023 1.916 1.989 1.898 1.970 86,956 +0.05(+2.35%)
Mar 23, 2023 2.007 2.043 1.925 1.925 151,153 -0.08(-4.05%)
Mar 22, 2023 2.007 2.052 1.980 2.007 82,177 -0.01(-0.45%)
Mar 21, 2023 1.907 2.025 1.889 2.016 164,435 +0.16(+8.78%)
Mar 20, 2023 1.880 1.889 1.826 1.853 125,919 -0.02(-0.97%)
Mar 17, 2023 1.934 1.980 1.853 1.871 207,645 -0.06(-3.27%)
Mar 16, 2023 1.907 1.980 1.907 1.934 165,989 +0.05(+2.39%)
Mar 15, 2023 2.025 2.025 1.876 1.889 288,479 -0.16(-7.93%)
Mar 14, 2023 2.088 2.151 2.007 2.052 211,342 -0.02(-0.87%)
Mar 13, 2023 2.052 2.070 2.007 2.070 91,681 +0.00(+0.00%)
Mar 10, 2023 2.043 2.106 2.043 2.070 158,881 -0.03(-1.29%)
Mar 09, 2023 2.142 2.215 2.055 2.097 195,209 -0.06(-2.93%)
Mar 08, 2023 2.169 2.178 2.142 2.160 82,541 +0.00(+0.00%)
Mar 07, 2023 2.233 2.233 2.133 2.160 110,515 -0.07(-3.24%)
Mar 06, 2023 2.178 2.278 2.115 2.233 201,478 +0.08(+3.78%)
Mar 03, 2023 2.124 2.178 2.097 2.151 179,678 +0.03(+1.28%)
Mar 02, 2023 2.070 2.133 2.061 2.124 133,725 +0.05(+2.62%)
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.