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

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

2.050 -0.010 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 2.526 2.546 2.497 2.526 15,531 -0.01(-0.38%)
Jan 30, 2024 2.507 2.536 2.452 2.536 12,996 +0.06(+2.26%)
Jan 29, 2024 2.470 2.489 2.433 2.480 71,528 +0.03(+1.17%)
Jan 26, 2024 2.394 2.453 2.394 2.451 17,767 +0.05(+1.99%)
Jan 25, 2024 2.394 2.461 2.394 2.403 16,274 -0.02(-0.79%)
Jan 24, 2024 2.423 2.456 2.403 2.423 18,305 -0.01(-0.39%)
Jan 23, 2024 2.470 2.479 2.403 2.432 25,681 -0.05(-1.93%)
Jan 22, 2024 2.547 2.547 2.480 2.480 33,912 -0.07(-2.63%)
Jan 19, 2024 2.490 2.590 2.461 2.547 70,775 +0.05(+1.92%)
Jan 18, 2024 2.509 2.518 2.443 2.499 24,484 +0.00(+0.00%)
Jan 17, 2024 2.480 2.509 2.432 2.499 71,761 +0.04(+1.56%)
Jan 16, 2024 2.442 2.498 2.418 2.461 85,726 +0.03(+1.18%)
Jan 12, 2024 2.403 2.490 2.403 2.432 114,891 +0.03(+1.20%)
Jan 11, 2024 2.470 2.480 2.375 2.403 99,627 -0.05(-1.95%)
Jan 10, 2024 2.470 2.512 2.336 2.451 207,571 -0.03(-1.16%)
Jan 09, 2024 2.509 2.509 2.394 2.480 83,228 -0.02(-0.77%)
Jan 08, 2024 2.518 2.537 2.461 2.499 72,442 +0.01(+0.38%)
Jan 05, 2024 2.317 2.537 2.317 2.490 124,410 +0.14(+6.12%)
Jan 04, 2024 2.423 2.432 2.346 2.346 57,698 -0.08(-3.16%)
Jan 03, 2024 2.432 2.432 2.327 2.423 48,411 +0.01(+0.40%)
Jan 02, 2024 2.327 2.442 2.298 2.413 99,123 +0.09(+3.70%)
Dec 29, 2023 2.336 2.346 2.317 2.327 38,682 +0.00(+0.00%)
Dec 28, 2023 2.260 2.375 2.212 2.327 191,809 +0.09(+4.20%)
Dec 27, 2023 2.185 2.280 2.185 2.233 87,699 +0.04(+1.73%)
Dec 26, 2023 2.138 2.204 2.138 2.195 24,741 +0.04(+1.76%)
Dec 22, 2023 2.166 2.209 2.157 2.157 39,541 +0.02(+0.89%)
Dec 21, 2023 2.157 2.233 2.138 2.138 82,527 -0.06(-2.60%)
Dec 20, 2023 2.138 2.214 2.071 2.195 103,643 +0.09(+4.05%)
Dec 19, 2023 2.109 2.147 2.081 2.109 52,442 -0.03(-1.33%)
Dec 18, 2023 2.147 2.147 2.119 2.138 58,203 +0.02(+0.90%)
Dec 15, 2023 2.090 2.119 2.081 2.119 31,481 +0.03(+1.38%)
Dec 14, 2023 2.081 2.092 2.033 2.090 56,926 -0.00(-0.01%)
Dec 13, 2023 2.100 2.100 1.997 2.090 73,464 +0.07(+3.29%)
Dec 12, 2023 2.014 2.043 1.995 2.024 22,556 +0.00(+0.00%)
Dec 11, 2023 2.052 2.052 1.995 2.024 32,025 -0.01(-0.47%)
Dec 08, 2023 2.062 2.090 2.014 2.033 106,631 -0.06(-2.73%)
Dec 07, 2023 2.062 2.090 1.995 2.090 51,983 +0.06(+2.80%)
Dec 06, 2023 2.014 2.062 1.995 2.033 68,332 +0.00(+0.00%)
Dec 05, 2023 2.024 2.094 1.995 2.033 50,158 +0.01(+0.47%)
Dec 04, 2023 2.024 2.071 1.995 2.024 102,020 -0.02(-0.93%)
Dec 01, 2023 2.119 2.119 2.005 2.043 225,574 -0.08(-3.59%)
Nov 30, 2023 2.024 2.119 2.024 2.119 46,570 +0.09(+4.21%)
Nov 29, 2023 2.062 2.067 2.033 2.033 86,547 -0.00(-0.09%)
Nov 28, 2023 2.054 2.068 2.035 2.035 71,914 -0.05(-2.26%)
Nov 27, 2023 2.120 2.120 2.035 2.082 71,964 -0.03(-1.34%)
Nov 24, 2023 2.082 2.111 2.064 2.111 13,482 +0.06(+2.75%)
Nov 22, 2023 2.092 2.092 2.045 2.054 25,832 -0.01(-0.46%)
Nov 21, 2023 2.073 2.120 2.035 2.064 41,468 +0.02(+0.92%)
Nov 20, 2023 2.064 2.177 2.045 2.045 80,386 -0.05(-2.25%)
Nov 17, 2023 2.120 2.120 2.065 2.092 36,588 -0.04(-1.77%)
Nov 16, 2023 2.111 2.145 2.026 2.130 71,700 -0.02(-0.88%)
Nov 15, 2023 2.186 2.214 2.130 2.148 20,553 -0.01(-0.44%)
Nov 14, 2023 2.158 2.214 2.120 2.158 26,235 +0.06(+2.79%)
Nov 13, 2023 2.158 2.158 2.092 2.099 27,510 -0.04(-1.86%)
Nov 10, 2023 2.139 2.139 2.099 2.139 44,172 +0.05(+2.25%)
Nov 09, 2023 2.082 2.162 2.082 2.092 48,587 -0.04(-1.77%)
Nov 08, 2023 2.205 2.229 2.073 2.130 34,300 -0.06(-2.59%)
Nov 07, 2023 2.271 2.290 2.177 2.186 37,479 -0.08(-3.73%)
Nov 06, 2023 2.224 2.299 2.224 2.271 22,104 +0.03(+1.26%)
Nov 03, 2023 2.205 2.280 2.205 2.243 29,431 +0.03(+1.28%)
Nov 02, 2023 2.195 2.233 2.177 2.214 21,210 +0.08(+3.52%)
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.