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

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

2.175 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2021 4.854 4.970 4.842 4.887 476,129 +0.03(+0.68%)
Aug 30, 2021 4.862 4.862 4.829 4.854 185,300 +0.04(+0.76%)
Aug 27, 2021 4.826 4.830 4.776 4.818 944,661 +0.05(+1.04%)
Aug 26, 2021 4.842 4.845 4.768 4.768 256,102 -0.05(-1.03%)
Aug 25, 2021 4.842 4.871 4.793 4.818 523,372 -0.02(-0.51%)
Aug 24, 2021 4.801 4.896 4.785 4.842 661,827 +0.07(+1.39%)
Aug 23, 2021 4.768 4.842 4.760 4.776 459,848 +0.04(+0.87%)
Aug 20, 2021 4.727 4.751 4.702 4.735 808,755 +0.03(+0.70%)
Aug 19, 2021 4.677 4.718 4.619 4.702 164,305 -0.01(-0.18%)
Aug 18, 2021 4.561 4.727 4.561 4.710 527,804 +0.15(+3.27%)
Aug 17, 2021 4.528 4.528 4.470 4.561 693,590 +0.05(+1.10%)
Aug 16, 2021 4.445 4.644 4.445 4.511 253,807 +0.06(+1.30%)
Aug 13, 2021 4.429 4.466 4.379 4.453 555,982 +0.07(+1.70%)
Aug 12, 2021 4.362 4.437 4.362 4.379 1,490,004 +0.09(+2.12%)
Aug 11, 2021 4.313 4.313 4.259 4.288 441,689 +0.02(+0.39%)
Aug 10, 2021 4.346 4.404 4.238 4.271 108,660 +0.01(+0.19%)
Aug 09, 2021 4.230 4.263 4.197 4.263 57,650 +0.03(+0.78%)
Aug 06, 2021 4.271 4.296 4.205 4.230 235,578 -0.06(-1.35%)
Aug 05, 2021 4.429 4.429 4.280 4.288 79,131 -0.01(-0.19%)
Aug 04, 2021 4.271 4.321 4.271 4.296 217,422 +0.02(+0.58%)
Aug 03, 2021 4.329 4.354 4.263 4.271 117,237 -0.04(-0.96%)
Aug 02, 2021 4.354 4.387 4.296 4.313 50,342 -0.01(-0.19%)
Jul 30, 2021 4.404 4.404 4.321 4.321 33,291 -0.08(-1.88%)
Jul 29, 2021 4.362 4.453 4.362 4.404 146,044 +0.04(+1.00%)
Jul 28, 2021 4.352 4.426 4.327 4.360 82,513 +0.05(+1.15%)
Jul 27, 2021 4.393 4.451 4.310 4.310 72,489 -0.12(-2.61%)
Jul 26, 2021 4.434 4.459 4.393 4.426 55,589 -0.01(-0.19%)
Jul 23, 2021 4.434 4.517 4.385 4.434 123,726 +0.06(+1.32%)
Jul 22, 2021 4.525 4.541 4.286 4.376 146,009 -0.15(-3.28%)
Jul 21, 2021 4.517 4.574 4.508 4.525 56,687 +0.00(+0.00%)
Jul 20, 2021 4.517 4.566 4.475 4.525 29,762 +0.05(+1.10%)
Jul 19, 2021 4.574 4.582 4.475 4.475 62,231 -0.11(-2.34%)
Jul 16, 2021 4.657 4.681 4.582 4.582 37,319 -0.04(-0.89%)
Jul 15, 2021 4.698 4.735 4.615 4.624 53,446 -0.10(-2.09%)
Jul 14, 2021 4.739 4.772 4.714 4.723 183,129 -0.02(-0.35%)
Jul 13, 2021 4.747 4.764 4.714 4.739 85,108 -0.02(-0.35%)
Jul 12, 2021 4.657 4.756 4.648 4.756 85,186 +0.09(+1.94%)
Jul 09, 2021 4.648 4.706 4.648 4.665 230,085 +0.03(+0.71%)
Jul 08, 2021 4.591 4.665 4.567 4.632 122,396 -0.02(-0.35%)
Jul 07, 2021 4.681 4.698 4.624 4.648 34,015 -0.03(-0.70%)
Jul 06, 2021 4.756 4.756 4.657 4.681 135,463 -0.05(-1.05%)
Jul 02, 2021 4.673 4.789 4.657 4.731 245,584 +0.07(+1.41%)
Jul 01, 2021 4.698 4.747 4.657 4.665 39,784 -0.03(-0.70%)
Jun 30, 2021 4.673 4.739 4.673 4.698 33,399 +0.02(+0.35%)
Jun 29, 2021 4.805 4.830 4.681 4.681 60,388 -0.12(-2.51%)
Jun 28, 2021 4.868 4.878 4.736 4.802 174,653 -0.05(-1.02%)
Jun 25, 2021 4.826 4.851 4.736 4.851 103,049 +0.09(+1.90%)
Jun 24, 2021 4.679 4.810 4.679 4.761 69,962 +0.07(+1.40%)
Jun 23, 2021 4.646 4.794 4.646 4.695 121,050 +0.07(+1.60%)
Jun 22, 2021 4.695 4.769 4.588 4.621 224,117 -0.07(-1.57%)
Jun 21, 2021 4.712 4.769 4.695 4.695 133,299 -0.04(-0.87%)
Jun 18, 2021 4.712 4.974 4.687 4.736 119,256 -0.02(-0.52%)
Jun 17, 2021 4.876 4.916 4.736 4.761 275,789 -0.12(-2.52%)
Jun 16, 2021 4.802 4.892 4.761 4.884 477,221 +0.08(+1.71%)
Jun 15, 2021 4.802 4.802 4.679 4.802 459,893 +0.01(+0.17%)
Jun 14, 2021 4.892 4.895 4.777 4.794 60,895 -0.06(-1.18%)
Jun 11, 2021 4.761 4.884 4.720 4.851 1,803,071 +0.02(+0.34%)
Jun 10, 2021 4.843 4.909 4.835 4.835 30,930 +0.00(+0.00%)
Jun 09, 2021 4.900 4.900 4.835 4.835 103,149 -0.02(-0.34%)
Jun 08, 2021 4.876 4.909 4.843 4.851 109,779 +0.01(+0.17%)
Jun 07, 2021 4.958 4.958 4.810 4.843 130,437 -0.11(-2.16%)
Jun 04, 2021 4.925 5.065 4.859 4.950 79,383 +0.03(+0.67%)
Jun 03, 2021 4.769 4.925 4.769 4.917 82,012 +0.08(+1.70%)
Jun 02, 2021 4.818 4.896 4.794 4.835 56,111 +0.02(+0.34%)
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.