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 28, 2023 2.225 2.299 2.188 2.253 115,928 +0.02(+1.05%)
Apr 27, 2023 2.330 2.357 2.229 2.229 54,328 -0.11(-4.69%)
Apr 26, 2023 2.385 2.385 2.321 2.339 75,839 -0.03(-1.16%)
Apr 25, 2023 2.403 2.430 2.366 2.366 61,854 -0.05(-1.89%)
Apr 24, 2023 2.321 2.448 2.321 2.412 75,174 +0.05(+1.93%)
Apr 21, 2023 2.403 2.403 2.366 2.366 29,457 -0.01(-0.38%)
Apr 20, 2023 2.366 2.407 2.348 2.375 55,637 +0.01(+0.39%)
Apr 19, 2023 2.330 2.385 2.293 2.366 45,668 -0.01(-0.38%)
Apr 18, 2023 2.366 2.412 2.312 2.375 59,183 +0.02(+0.78%)
Apr 17, 2023 2.403 2.421 2.339 2.357 113,246 -0.06(-2.64%)
Apr 14, 2023 2.403 2.446 2.366 2.421 93,688 +0.05(+1.92%)
Apr 13, 2023 2.266 2.385 2.266 2.375 133,012 +0.10(+4.42%)
Apr 12, 2023 2.275 2.275 2.247 2.275 39,047 +0.01(+0.64%)
Apr 11, 2023 2.179 2.260 2.179 2.260 91,040 +0.09(+4.18%)
Apr 10, 2023 2.152 2.179 2.133 2.170 46,142 +0.04(+1.70%)
Apr 06, 2023 2.133 2.165 2.115 2.133 50,453 +0.00(+0.00%)
Apr 05, 2023 2.179 2.179 2.133 2.133 32,887 -0.04(-1.67%)
Apr 04, 2023 2.197 2.206 2.152 2.170 38,990 +0.00(+0.00%)
Apr 03, 2023 2.124 2.242 2.088 2.170 151,864 +0.05(+2.14%)
Mar 31, 2023 2.088 2.133 2.079 2.124 106,662 +0.04(+1.74%)
Mar 30, 2023 2.088 2.161 2.088 2.088 157,738 -0.02(-0.86%)
Mar 29, 2023 2.070 2.133 2.070 2.106 49,423 +0.05(+2.20%)
Mar 28, 2023 2.015 2.070 2.015 2.061 97,892 +0.04(+1.79%)
Mar 27, 2023 1.988 2.079 1.988 2.024 137,519 +0.05(+2.29%)
Mar 24, 2023 1.925 1.997 1.906 1.979 86,580 +0.05(+2.35%)
Mar 23, 2023 2.015 2.052 1.934 1.934 150,499 -0.08(-4.05%)
Mar 22, 2023 2.015 2.061 1.988 2.015 81,822 -0.01(-0.45%)
Mar 21, 2023 1.915 2.034 1.897 2.024 163,725 +0.16(+8.78%)
Mar 20, 2023 1.888 1.897 1.834 1.861 125,375 -0.02(-0.97%)
Mar 17, 2023 1.943 1.988 1.861 1.879 206,748 -0.06(-3.27%)
Mar 16, 2023 1.915 1.988 1.915 1.943 165,272 +0.05(+2.39%)
Mar 15, 2023 2.034 2.034 1.884 1.897 287,232 -0.16(-7.93%)
Mar 14, 2023 2.097 2.161 2.015 2.061 210,429 -0.02(-0.87%)
Mar 13, 2023 2.061 2.079 2.015 2.079 91,285 +0.00(+0.00%)
Mar 10, 2023 2.052 2.115 2.052 2.079 158,195 -0.03(-1.29%)
Mar 09, 2023 2.152 2.224 2.064 2.106 194,365 -0.06(-2.93%)
Mar 08, 2023 2.179 2.188 2.152 2.170 82,185 +0.00(+0.00%)
Mar 07, 2023 2.242 2.242 2.142 2.170 110,037 -0.07(-3.24%)
Mar 06, 2023 2.188 2.288 2.124 2.242 200,608 +0.08(+3.78%)
Mar 03, 2023 2.133 2.188 2.106 2.161 178,902 +0.03(+1.28%)
Mar 02, 2023 2.079 2.142 2.070 2.133 133,147 +0.05(+2.62%)
Mar 01, 2023 2.061 2.088 2.052 2.079 139,279 +0.02(+0.88%)
Feb 28, 2023 2.152 2.157 2.043 2.061 132,250 -0.10(-4.62%)
Feb 27, 2023 2.124 2.161 2.097 2.161 130,004 +0.06(+3.03%)
Feb 24, 2023 2.088 2.097 2.043 2.097 61,054 +0.00(+0.00%)
Feb 23, 2023 2.124 2.124 2.070 2.097 84,652 +0.00(+0.00%)
Feb 22, 2023 2.088 2.097 2.034 2.097 57,789 +0.01(+0.43%)
Feb 21, 2023 2.106 2.106 2.034 2.088 189,456 -0.04(-1.71%)
Feb 17, 2023 2.115 2.133 2.093 2.124 64,400 +0.00(+0.00%)
Feb 16, 2023 2.133 2.133 2.088 2.124 108,413 +0.00(+0.00%)
Feb 15, 2023 2.179 2.179 2.106 2.124 121,931 -0.04(-1.68%)
Feb 14, 2023 2.170 2.197 2.152 2.161 118,113 -0.05(-2.06%)
Feb 13, 2023 2.206 2.224 2.151 2.206 178,261 +0.01(+0.41%)
Feb 10, 2023 2.206 2.215 2.169 2.197 65,251 +0.02(+0.83%)
Feb 09, 2023 2.224 2.224 2.161 2.179 150,662 -0.05(-2.04%)
Feb 08, 2023 2.197 2.238 2.170 2.224 135,528 +0.02(+0.82%)
Feb 07, 2023 2.215 2.224 2.170 2.206 81,158 +0.02(+0.83%)
Feb 06, 2023 2.179 2.206 2.142 2.188 88,395 -0.01(-0.41%)
Feb 03, 2023 2.206 2.215 2.142 2.197 171,573 +0.02(+0.83%)
Feb 02, 2023 2.270 2.270 2.161 2.179 169,622 -0.07(-3.23%)
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.