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

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

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 3, 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 (%)
Apr 29, 2022 3.536 3.605 3.536 3.562 242,384 -0.01(-0.24%)
Apr 28, 2022 3.588 3.596 3.536 3.570 63,599 +0.01(+0.24%)
Apr 27, 2022 3.528 3.613 3.519 3.562 145,313 +0.02(+0.48%)
Apr 26, 2022 3.511 3.579 3.494 3.545 184,908 +0.02(+0.48%)
Apr 25, 2022 3.579 3.579 3.485 3.528 189,545 -0.05(-1.43%)
Apr 22, 2022 3.613 3.622 3.566 3.579 548,390 -0.05(-1.41%)
Apr 21, 2022 3.588 3.698 3.588 3.630 137,874 -0.03(-0.93%)
Apr 20, 2022 3.656 3.723 3.588 3.664 104,673 +0.01(+0.23%)
Apr 19, 2022 3.732 3.732 3.647 3.656 113,935 -0.08(-2.05%)
Apr 18, 2022 3.732 3.818 3.732 3.732 118,677 +0.02(+0.46%)
Apr 14, 2022 3.766 3.775 3.664 3.715 146,392 -0.08(-2.02%)
Apr 13, 2022 3.801 3.809 3.775 3.792 87,197 -0.04(-1.11%)
Apr 12, 2022 3.860 3.894 3.809 3.835 83,441 -0.03(-0.66%)
Apr 11, 2022 3.894 3.903 3.826 3.860 158,392 +0.01(+0.22%)
Apr 08, 2022 3.860 3.903 3.801 3.852 152,395 -0.03(-0.88%)
Apr 07, 2022 3.843 3.894 3.801 3.886 307,828 +0.01(+0.22%)
Apr 06, 2022 3.911 3.920 3.860 3.877 67,215 -0.03(-0.66%)
Apr 05, 2022 3.988 3.988 3.886 3.903 87,216 -0.08(-1.93%)
Apr 04, 2022 3.962 3.980 3.911 3.980 123,154 +0.04(+1.08%)
Apr 01, 2022 3.877 3.937 3.835 3.937 136,621 +0.06(+1.54%)
Mar 31, 2022 3.928 3.945 3.843 3.877 216,976 -0.03(-0.87%)
Mar 30, 2022 3.826 4.005 3.784 3.911 602,413 +0.01(+0.22%)
Mar 29, 2022 4.482 4.499 3.775 3.903 1,532,354 -0.57(-12.76%)
Mar 28, 2022 4.516 4.516 4.457 4.474 36,056 -0.03(-0.57%)
Mar 25, 2022 4.465 4.514 4.431 4.499 34,051 +0.03(+0.76%)
Mar 24, 2022 4.593 4.627 4.363 4.465 292,063 -0.14(-2.96%)
Mar 23, 2022 4.516 4.653 4.516 4.602 290,577 +0.03(+0.56%)
Mar 22, 2022 4.406 4.636 4.406 4.576 490,217 +0.18(+4.07%)
Mar 21, 2022 4.372 4.440 4.372 4.397 41,063 +0.00(+0.00%)
Mar 18, 2022 4.465 4.491 4.380 4.397 242,678 -0.07(-1.53%)
Mar 17, 2022 4.516 4.561 4.440 4.465 92,571 -0.03(-0.57%)
Mar 16, 2022 4.559 4.559 4.465 4.491 99,370 -0.06(-1.31%)
Mar 15, 2022 4.593 4.593 4.491 4.550 56,553 -0.04(-0.93%)
Mar 14, 2022 4.636 4.704 4.576 4.593 27,113 -0.01(-0.19%)
Mar 11, 2022 4.593 4.627 4.559 4.602 60,390 +0.00(+0.00%)
Mar 10, 2022 4.729 4.729 4.542 4.602 54,389 -0.13(-2.70%)
Mar 09, 2022 4.781 4.798 4.712 4.729 53,909 +0.02(+0.36%)
Mar 08, 2022 4.670 4.763 4.670 4.712 55,333 +0.06(+1.28%)
Mar 07, 2022 4.712 4.738 4.627 4.653 41,086 -0.05(-1.09%)
Mar 04, 2022 4.857 4.857 4.695 4.704 54,071 -0.16(-3.33%)
Mar 03, 2022 4.687 4.900 4.687 4.866 127,266 +0.20(+4.20%)
Mar 02, 2022 4.559 4.678 4.559 4.670 75,372 +0.14(+3.01%)
Mar 01, 2022 4.567 4.619 4.533 4.533 105,199 -0.04(-0.93%)
Feb 28, 2022 4.593 4.619 4.525 4.576 84,577 -0.07(-1.47%)
Feb 25, 2022 4.559 4.653 4.585 4.644 53,346 +0.10(+2.31%)
Feb 24, 2022 4.582 4.607 4.454 4.539 107,079 -0.08(-1.65%)
Feb 23, 2022 4.582 4.666 4.582 4.616 42,179 +0.03(+0.55%)
Feb 22, 2022 4.573 4.641 4.531 4.590 50,508 -0.02(-0.37%)
Feb 18, 2022 4.607 0 -0.01(-0.18%)
Feb 17, 2022 4.649 4.658 4.590 4.616 34,321 -0.03(-0.55%)
Feb 16, 2022 4.548 4.675 4.531 4.641 61,190 +0.06(+1.30%)
Feb 15, 2022 4.505 4.599 4.505 4.582 108,938 +0.06(+1.31%)
Feb 14, 2022 4.590 4.616 4.505 4.522 45,045 -0.09(-2.02%)
Feb 11, 2022 4.649 4.692 4.590 4.616 56,697 +0.00(+0.00%)
Feb 10, 2022 4.590 4.709 4.590 4.616 60,173 +0.02(+0.37%)
Feb 09, 2022 4.683 4.726 4.590 4.599 47,595 -0.08(-1.63%)
Feb 08, 2022 4.666 4.675 4.641 4.675 55,127 -0.01(-0.18%)
Feb 07, 2022 4.743 4.743 4.649 4.683 105,961 -0.01(-0.18%)
Feb 04, 2022 4.734 4.734 4.666 4.692 31,259 -0.03(-0.72%)
Feb 03, 2022 4.717 4.726 48,937 -0.03(-0.54%)
Feb 02, 2022 4.751 4.768 4.692 4.751 34,756 +0.05(+1.08%)
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.