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 (%)
Feb 28, 2022 4.589 4.614 4.521 4.572 84,657 -0.07(-1.47%)
Feb 25, 2022 4.555 4.648 4.580 4.640 53,397 +0.10(+2.31%)
Feb 24, 2022 4.577 4.603 4.450 4.535 107,180 -0.08(-1.65%)
Feb 23, 2022 4.577 4.662 4.577 4.611 42,219 +0.03(+0.55%)
Feb 22, 2022 4.569 4.637 4.526 4.586 50,556 -0.02(-0.37%)
Feb 18, 2022 4.603 0 -0.01(-0.18%)
Feb 17, 2022 4.645 4.653 4.586 4.611 34,354 -0.03(-0.55%)
Feb 16, 2022 4.543 4.671 4.526 4.637 61,248 +0.06(+1.30%)
Feb 15, 2022 4.501 4.594 4.501 4.577 109,042 +0.06(+1.31%)
Feb 14, 2022 4.586 4.611 4.501 4.518 45,088 -0.09(-2.02%)
Feb 11, 2022 4.645 4.687 4.586 4.611 56,751 +0.00(+0.00%)
Feb 10, 2022 4.586 4.704 4.586 4.611 60,230 +0.02(+0.37%)
Feb 09, 2022 4.679 4.721 4.586 4.594 47,640 -0.08(-1.63%)
Feb 08, 2022 4.662 4.671 4.637 4.671 55,180 -0.01(-0.18%)
Feb 07, 2022 4.738 4.738 4.645 4.679 106,062 -0.01(-0.18%)
Feb 04, 2022 4.730 4.730 4.662 4.687 31,289 -0.03(-0.72%)
Feb 03, 2022 4.713 4.721 48,984 -0.03(-0.54%)
Feb 02, 2022 4.747 4.764 4.687 4.747 34,789 +0.05(+1.08%)
Feb 01, 2022 4.823 4.874 4.662 4.696 127,043 -0.14(-2.81%)
Jan 31, 2022 4.751 4.882 4.832 198,681 +0.07(+1.42%)
Jan 28, 2022 4.755 4.772 4.687 4.764 39,264 +0.04(+0.77%)
Jan 27, 2022 4.761 4.784 4.727 4.727 110,755 -0.05(-1.06%)
Jan 26, 2022 4.888 4.888 4.715 4.778 422,361 +0.13(+2.72%)
Jan 25, 2022 4.584 4.668 4.584 4.651 153,401 +0.03(+0.73%)
Jan 24, 2022 4.660 4.685 4.584 4.618 99,048 -0.09(-1.97%)
Jan 21, 2022 4.744 4.753 4.660 4.710 90,990 -0.03(-0.53%)
Jan 20, 2022 4.795 4.803 4.736 4.736 65,683 -0.05(-1.06%)
Jan 19, 2022 4.719 4.795 4.719 4.786 69,425 +0.06(+1.25%)
Jan 18, 2022 4.710 4.786 4.660 4.727 229,104 +0.18(+3.90%)
Jan 14, 2022 4.550 0 -0.02(-0.37%)
Jan 13, 2022 4.457 4.576 4.457 4.567 276,841 +0.13(+2.85%)
Jan 12, 2022 4.381 4.449 4.381 4.440 154,270 +0.05(+1.15%)
Jan 11, 2022 4.322 4.390 4.305 4.390 132,829 +0.08(+1.96%)
Jan 10, 2022 4.339 4.339 4.280 4.305 86,489 -0.01(-0.20%)
Jan 07, 2022 4.322 4.356 4.280 4.314 71,312 -0.02(-0.39%)
Jan 06, 2022 4.457 4.457 4.288 4.331 105,280 -0.03(-0.58%)
Jan 05, 2022 4.364 4.423 4.348 4.356 43,949 -0.03(-0.58%)
Jan 04, 2022 4.390 4.407 4.322 4.381 45,894 +0.04(+0.97%)
Jan 03, 2022 4.348 4.391 4.263 4.339 101,335 +0.03(+0.59%)
Dec 31, 2021 4.390 4.398 4.280 4.314 75,118 -0.05(-1.16%)
Dec 30, 2021 4.390 4.439 4.364 4.364 115,593 -0.01(-0.15%)
Dec 29, 2021 4.422 4.430 4.363 4.371 46,463 -0.03(-0.57%)
Dec 28, 2021 4.388 4.427 4.380 4.396 55,668 -0.02(-0.38%)
Dec 27, 2021 4.438 4.438 4.382 4.413 60,087 +0.01(+0.19%)
Dec 23, 2021 4.363 4.448 4.354 4.405 65,948 +0.05(+1.16%)
Dec 22, 2021 4.296 4.396 4.296 4.354 73,928 -0.03(-0.58%)
Dec 21, 2021 4.304 4.413 4.262 4.380 191,913 +0.08(+1.96%)
Dec 20, 2021 4.354 4.354 4.270 4.296 167,941 -0.11(-2.48%)
Dec 17, 2021 4.489 4.489 4.380 4.405 145,784 -0.08(-1.87%)
Dec 16, 2021 4.363 4.564 4.354 4.489 170,527 +0.15(+3.49%)
Dec 15, 2021 4.363 4.405 4.329 4.338 102,970 -0.03(-0.77%)
Dec 14, 2021 4.455 4.493 4.346 4.371 158,128 -0.10(-2.26%)
Dec 13, 2021 4.514 4.539 4.464 4.472 70,601 -0.05(-1.12%)
Dec 10, 2021 4.556 4.556 4.480 4.522 53,871 -0.02(-0.37%)
Dec 09, 2021 4.539 4.581 4.506 4.539 153,411 +0.00(+0.00%)
Dec 08, 2021 4.607 4.607 4.506 4.539 67,655 -0.07(-1.46%)
Dec 07, 2021 4.724 4.724 4.581 4.607 85,405 -0.02(-0.36%)
Dec 06, 2021 4.623 4.682 4.522 4.623 101,198 +0.06(+1.29%)
Dec 03, 2021 4.548 4.590 4.506 4.564 127,706 +0.05(+1.12%)
Dec 02, 2021 4.455 4.539 4.447 4.514 141,271 +0.08(+1.90%)
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.