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

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

2.161 -0.009 (-0.43%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 2.480 2.499 2.440 2.462 83,433 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,450 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,348 -0.05(-1.90%)
Jul 26, 2023 2.473 2.473 2.436 2.445 17,635 -0.02(-0.76%)
Jul 25, 2023 2.473 2.473 2.417 2.463 62,060 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.445 35,637 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.408 21,835 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,721 -0.04(-1.51%)
Jul 19, 2023 2.463 2.473 2.389 2.454 224,493 -0.02(-0.75%)
Jul 18, 2023 2.315 2.473 2.301 2.473 511,081 +0.16(+6.83%)
Jul 17, 2023 2.278 2.315 2.240 2.315 91,733 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.287 76,071 +0.05(+2.07%)
Jul 13, 2023 2.185 2.278 2.185 2.240 56,499 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.185 2.185 45,104 -0.05(-2.08%)
Jul 11, 2023 2.194 2.268 2.166 2.231 85,236 +0.05(+2.13%)
Jul 10, 2023 2.222 2.234 2.175 2.185 42,782 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,797 +0.06(+2.59%)
Jul 06, 2023 2.157 2.185 2.157 2.157 34,859 -0.01(-0.43%)
Jul 05, 2023 2.175 2.222 2.101 2.166 56,800 -0.01(-0.43%)
Jul 03, 2023 2.138 2.203 2.138 2.175 17,238 +0.02(+0.86%)
Jun 30, 2023 2.157 2.194 2.138 2.157 23,856 +0.03(+1.62%)
Jun 29, 2023 2.168 2.187 2.122 2.122 36,512 -0.02(-0.86%)
Jun 28, 2023 2.122 2.196 2.122 2.141 61,760 -0.01(-0.43%)
Jun 27, 2023 2.150 2.196 2.150 2.150 76,209 +0.00(+0.00%)
Jun 26, 2023 2.159 2.196 2.150 2.150 34,789 -0.02(-0.85%)
Jun 23, 2023 2.168 2.178 2.131 2.168 37,857 +0.01(+0.43%)
Jun 22, 2023 2.196 2.196 2.137 2.159 39,229 -0.03(-1.27%)
Jun 21, 2023 2.215 2.224 2.159 2.187 86,700 -0.02(-0.84%)
Jun 20, 2023 2.251 2.261 2.131 2.205 75,246 +0.01(+0.42%)
Jun 16, 2023 2.270 2.279 2.187 2.196 49,080 -0.06(-2.46%)
Jun 15, 2023 2.215 2.279 2.197 2.251 74,245 +0.06(+2.95%)
Jun 14, 2023 2.215 2.261 2.168 2.187 72,742 -0.03(-1.25%)
Jun 13, 2023 2.233 2.261 2.215 2.215 112,602 -0.01(-0.42%)
Jun 12, 2023 2.261 2.261 2.150 2.224 112,287 -0.01(-0.41%)
Jun 09, 2023 2.270 2.288 2.215 2.233 54,924 -0.02(-0.82%)
Jun 08, 2023 2.270 2.279 2.205 2.251 97,211 -0.01(-0.41%)
Jun 07, 2023 2.261 2.286 2.224 2.261 84,509 +0.01(+0.41%)
Jun 06, 2023 2.187 2.270 2.187 2.251 110,173 +0.08(+3.83%)
Jun 05, 2023 2.076 2.187 2.058 2.168 173,405 +0.10(+4.91%)
Jun 02, 2023 2.030 2.095 2.012 2.067 187,272 +0.07(+3.70%)
Jun 01, 2023 1.947 2.030 1.928 1.993 164,121 +0.06(+2.86%)
May 31, 2023 1.947 2.011 1.919 1.938 87,534 -0.05(-2.33%)
May 30, 2023 1.993 2.030 1.947 1.984 126,152 +0.02(+0.77%)
May 26, 2023 2.042 2.042 1.950 1.969 117,199 -0.05(-2.27%)
May 25, 2023 2.024 2.024 1.931 2.014 141,377 +0.03(+1.38%)
May 24, 2023 2.033 2.051 1.969 1.987 75,574 -0.05(-2.25%)
May 23, 2023 1.996 2.060 1.987 2.033 123,882 +0.05(+2.30%)
May 22, 2023 1.996 2.014 1.969 1.987 84,067 +0.00(+0.00%)
May 19, 2023 2.051 2.105 1.987 1.987 183,177 -0.07(-3.56%)
May 18, 2023 2.152 2.196 2.051 2.060 78,965 -0.06(-3.02%)
May 17, 2023 2.088 2.156 2.088 2.124 86,447 +0.04(+1.75%)
May 16, 2023 2.234 2.271 2.088 2.088 116,677 -0.13(-5.78%)
May 15, 2023 2.188 2.271 2.161 2.216 49,845 +0.05(+2.54%)
May 12, 2023 2.133 2.236 2.133 2.161 63,068 +0.00(+0.00%)
May 11, 2023 2.197 2.213 2.143 2.161 76,018 -0.05(-2.48%)
May 10, 2023 2.225 2.271 2.188 2.216 29,284 -0.01(-0.41%)
May 09, 2023 2.252 2.252 2.216 2.225 18,862 -0.02(-0.82%)
May 08, 2023 2.280 2.289 2.234 2.243 33,826 -0.06(-2.78%)
May 05, 2023 2.280 2.326 2.265 2.307 67,396 +0.06(+2.86%)
May 04, 2023 2.216 2.261 2.133 2.243 122,228 +0.03(+1.24%)
May 03, 2023 2.188 2.243 2.106 2.216 109,010 +0.04(+1.68%)
May 02, 2023 2.133 2.225 2.133 2.179 240,151 +0.04(+1.71%)
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.