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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 2.766 2.766 2.621 2.630 136,271 -0.11(-3.96%)
Aug 30, 2022 2.802 2.820 2.694 2.739 115,098 -0.05(-1.94%)
Aug 29, 2022 2.784 2.847 2.748 2.793 200,846 -0.01(-0.32%)
Aug 26, 2022 2.874 2.874 2.766 2.802 110,785 +0.00(+0.00%)
Aug 25, 2022 2.892 2.974 2.802 2.802 204,945 -0.09(-3.12%)
Aug 24, 2022 2.938 2.956 2.892 2.892 59,013 -0.06(-2.14%)
Aug 23, 2022 2.956 2.974 2.892 2.956 60,139 +0.02(+0.62%)
Aug 22, 2022 3.010 3.010 2.892 2.938 57,671 -0.09(-2.99%)
Aug 19, 2022 3.046 3.082 2.938 3.028 110,908 -0.02(-0.59%)
Aug 18, 2022 3.073 3.073 2.983 3.046 69,811 -0.02(-0.59%)
Aug 17, 2022 2.983 3.064 2.965 3.064 127,846 +0.04(+1.19%)
Aug 16, 2022 3.010 3.145 2.983 3.028 463,789 -0.01(-0.30%)
Aug 15, 2022 3.100 3.209 2.802 3.037 290,778 -0.13(-4.00%)
Aug 12, 2022 3.281 3.295 3.046 3.164 335,418 -0.07(-2.23%)
Aug 11, 2022 3.326 3.344 3.182 3.236 53,977 -0.05(-1.38%)
Aug 10, 2022 3.209 3.281 3.200 3.281 45,620 +0.08(+2.54%)
Aug 09, 2022 3.173 3.281 3.173 3.200 45,497 -0.02(-0.56%)
Aug 08, 2022 3.118 3.236 3.098 3.218 69,719 +0.14(+4.71%)
Aug 05, 2022 3.091 3.091 3.028 3.073 24,234 +0.01(+0.30%)
Aug 04, 2022 3.064 3.127 3.037 3.064 82,942 -0.03(-0.88%)
Aug 03, 2022 3.155 3.155 3.028 3.091 66,524 -0.02(-0.58%)
Aug 02, 2022 3.191 3.191 3.073 3.109 72,745 -0.05(-1.71%)
Aug 01, 2022 3.218 3.237 3.100 3.164 115,908 -0.06(-1.96%)
Jul 29, 2022 3.245 3.272 3.182 3.227 58,925 -0.01(-0.28%)
Jul 28, 2022 3.200 3.236 3.118 3.236 66,624 +0.07(+2.29%)
Jul 27, 2022 3.209 3.209 3.118 3.164 61,491 -0.01(-0.28%)
Jul 26, 2022 3.118 3.182 3.109 3.173 116,859 +0.05(+1.44%)
Jul 25, 2022 3.118 3.146 3.001 3.127 130,266 +0.03(+0.87%)
Jul 22, 2022 3.191 3.191 3.037 3.100 204,189 -0.05(-1.72%)
Jul 21, 2022 3.227 3.227 3.070 3.155 245,568 -0.07(-2.24%)
Jul 20, 2022 3.146 3.281 3.055 3.227 305,878 +0.12(+3.78%)
Jul 19, 2022 3.082 3.137 3.042 3.109 107,584 +0.05(+1.48%)
Jul 18, 2022 3.037 3.155 3.037 3.064 52,762 +0.07(+2.42%)
Jul 15, 2022 2.974 3.037 2.956 2.992 54,483 +0.05(+1.53%)
Jul 14, 2022 3.010 3.010 2.929 2.947 105,771 -0.08(-2.69%)
Jul 13, 2022 3.082 3.082 2.974 3.028 111,146 -0.04(-1.18%)
Jul 12, 2022 3.137 3.137 3.019 3.064 128,976 -0.13(-3.97%)
Jul 11, 2022 3.127 3.245 3.055 3.191 355,176 +0.07(+2.32%)
Jul 08, 2022 3.146 3.180 3.100 3.118 82,976 -0.02(-0.58%)
Jul 07, 2022 3.155 3.218 3.118 3.137 53,327 +0.00(+0.00%)
Jul 06, 2022 3.146 3.200 3.073 3.137 95,370 -0.06(-1.98%)
Jul 05, 2022 3.155 3.218 3.109 3.200 78,274 +0.01(+0.28%)
Jul 01, 2022 3.227 3.227 3.137 3.191 101,419 -0.02(-0.56%)
Jun 30, 2022 3.200 3.282 3.191 3.209 140,292 +0.01(+0.28%)
Jun 29, 2022 3.317 3.335 3.164 3.200 271,959 -0.09(-2.75%)
Jun 28, 2022 3.344 3.417 3.290 3.290 86,450 -0.05(-1.62%)
Jun 27, 2022 3.326 3.426 3.290 3.344 65,827 +0.00(+0.00%)
Jun 24, 2022 3.290 3.362 3.209 3.344 127,227 +0.09(+2.78%)
Jun 23, 2022 3.489 3.489 3.218 3.254 217,215 -0.21(-6.01%)
Jun 22, 2022 3.453 3.507 3.426 3.462 51,877 +0.00(+0.00%)
Jun 21, 2022 3.408 3.552 3.254 3.462 341,560 -0.16(-4.49%)
Jun 17, 2022 3.616 3.678 3.597 3.625 122,457 -0.03(-0.74%)
Jun 16, 2022 3.679 3.679 3.498 3.652 125,807 -0.10(-2.65%)
Jun 15, 2022 3.625 3.769 3.625 3.751 71,272 +0.09(+2.47%)
Jun 14, 2022 3.742 3.742 3.625 3.661 58,609 -0.03(-0.74%)
Jun 13, 2022 3.751 3.755 3.600 3.688 91,981 -0.11(-2.86%)
Jun 10, 2022 3.842 3.873 3.778 3.796 75,122 -0.08(-2.10%)
Jun 09, 2022 4.004 4.004 3.874 3.878 40,110 -0.12(-2.94%)
Jun 08, 2022 4.140 4.157 3.968 3.995 162,443 -0.10(-2.43%)
Jun 07, 2022 4.022 4.122 4.005 4.095 155,929 +0.09(+2.26%)
Jun 06, 2022 3.995 4.058 3.959 4.004 124,656 -0.05(-1.12%)
Jun 03, 2022 4.068 4.068 4.013 4.049 96,624 -0.03(-0.67%)
Jun 02, 2022 3.977 4.086 3.932 4.077 214,957 +0.11(+2.73%)
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.