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

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

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 3.548 3.617 3.548 3.574 241,565 -0.01(-0.24%)
Apr 28, 2022 3.600 3.608 3.548 3.583 63,384 +0.01(+0.24%)
Apr 27, 2022 3.540 3.625 3.531 3.574 144,822 +0.02(+0.48%)
Apr 26, 2022 3.523 3.591 3.506 3.557 184,284 +0.02(+0.48%)
Apr 25, 2022 3.591 3.591 3.497 3.540 188,905 -0.05(-1.43%)
Apr 22, 2022 3.625 3.634 3.578 3.591 546,538 -0.05(-1.41%)
Apr 21, 2022 3.600 3.711 3.600 3.642 137,409 -0.03(-0.93%)
Apr 20, 2022 3.668 3.735 3.600 3.677 104,320 +0.01(+0.23%)
Apr 19, 2022 3.745 3.745 3.660 3.668 113,550 -0.08(-2.05%)
Apr 18, 2022 3.745 3.831 3.745 3.745 118,276 +0.02(+0.46%)
Apr 14, 2022 3.779 3.788 3.677 3.728 145,897 -0.08(-2.02%)
Apr 13, 2022 3.813 3.822 3.788 3.805 86,903 -0.04(-1.11%)
Apr 12, 2022 3.873 3.907 3.822 3.848 83,159 -0.03(-0.66%)
Apr 11, 2022 3.907 3.916 3.839 3.873 157,857 +0.01(+0.22%)
Apr 08, 2022 3.873 3.916 3.813 3.865 151,881 -0.03(-0.88%)
Apr 07, 2022 3.856 3.907 3.813 3.899 306,788 +0.01(+0.22%)
Apr 06, 2022 3.925 3.933 3.873 3.890 66,988 -0.03(-0.65%)
Apr 05, 2022 4.002 4.002 3.899 3.916 86,922 -0.08(-1.93%)
Apr 04, 2022 3.976 3.993 3.925 3.993 122,738 +0.04(+1.08%)
Apr 01, 2022 3.890 3.950 3.848 3.950 136,160 +0.06(+1.54%)
Mar 31, 2022 3.942 3.959 3.856 3.890 216,243 -0.03(-0.87%)
Mar 30, 2022 3.839 4.019 3.796 3.925 600,379 +0.01(+0.22%)
Mar 29, 2022 4.497 4.515 3.788 3.916 1,527,180 -0.57(-12.76%)
Mar 28, 2022 4.532 4.532 4.472 4.489 35,934 -0.03(-0.57%)
Mar 25, 2022 4.480 4.530 4.446 4.515 33,936 +0.03(+0.76%)
Mar 24, 2022 4.609 4.643 4.378 4.480 291,077 -0.14(-2.96%)
Mar 23, 2022 4.532 4.668 4.532 4.617 289,596 +0.03(+0.56%)
Mar 22, 2022 4.421 4.651 4.421 4.592 488,562 +0.18(+4.07%)
Mar 21, 2022 4.386 4.455 4.386 4.412 40,924 +0.00(+0.00%)
Mar 18, 2022 4.480 4.506 4.395 4.412 241,859 -0.07(-1.53%)
Mar 17, 2022 4.532 4.577 4.455 4.480 92,258 -0.03(-0.57%)
Mar 16, 2022 4.574 4.574 4.480 4.506 99,035 -0.06(-1.31%)
Mar 15, 2022 4.609 4.609 4.506 4.566 56,362 -0.04(-0.93%)
Mar 14, 2022 4.651 4.720 4.592 4.609 27,022 -0.01(-0.19%)
Mar 11, 2022 4.609 4.643 4.574 4.617 60,186 +0.00(+0.00%)
Mar 10, 2022 4.745 4.745 4.557 4.617 54,206 -0.13(-2.70%)
Mar 09, 2022 4.797 4.814 4.728 4.745 53,727 +0.02(+0.36%)
Mar 08, 2022 4.686 4.780 4.686 4.728 55,146 +0.06(+1.28%)
Mar 07, 2022 4.728 4.754 4.643 4.668 40,948 -0.05(-1.09%)
Mar 04, 2022 4.874 4.874 4.711 4.720 53,889 -0.16(-3.33%)
Mar 03, 2022 4.703 4.916 4.703 4.882 126,836 +0.20(+4.20%)
Mar 02, 2022 4.574 4.694 4.574 4.686 75,117 +0.14(+3.01%)
Mar 01, 2022 4.583 4.634 4.549 4.549 104,844 -0.04(-0.93%)
Feb 28, 2022 4.609 4.634 4.540 4.592 84,291 -0.07(-1.47%)
Feb 25, 2022 4.574 4.668 4.600 4.660 53,166 +0.11(+2.31%)
Feb 24, 2022 4.597 4.623 4.469 4.555 106,717 -0.08(-1.65%)
Feb 23, 2022 4.597 4.682 4.597 4.631 42,036 +0.03(+0.55%)
Feb 22, 2022 4.589 4.657 4.546 4.606 50,338 -0.02(-0.37%)
Feb 18, 2022 4.623 0 -0.01(-0.18%)
Feb 17, 2022 4.665 4.673 4.606 4.631 34,205 -0.03(-0.55%)
Feb 16, 2022 4.563 4.691 4.546 4.657 60,983 +0.06(+1.30%)
Feb 15, 2022 4.521 4.614 4.521 4.597 108,571 +0.06(+1.31%)
Feb 14, 2022 4.606 4.631 4.521 4.538 44,893 -0.09(-2.02%)
Feb 11, 2022 4.665 4.708 4.606 4.631 56,506 +0.00(+0.00%)
Feb 10, 2022 4.606 4.725 4.606 4.631 59,970 +0.02(+0.37%)
Feb 09, 2022 4.699 4.742 4.606 4.614 47,434 -0.08(-1.63%)
Feb 08, 2022 4.682 4.691 4.657 4.691 54,941 -0.01(-0.18%)
Feb 07, 2022 4.759 4.759 4.665 4.699 105,603 -0.01(-0.18%)
Feb 04, 2022 4.750 4.750 4.682 4.708 31,153 -0.03(-0.72%)
Feb 03, 2022 4.733 4.742 48,772 -0.03(-0.54%)
Feb 02, 2022 4.767 4.784 4.708 4.767 34,639 +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.