Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.849 4.966 4.837 4.883 476,581 +0.03(+0.69%)
Aug 30, 2021 4.858 4.858 4.825 4.849 185,476 +0.04(+0.76%)
Aug 27, 2021 4.821 4.825 4.772 4.813 945,557 +0.05(+1.04%)
Aug 26, 2021 4.838 4.840 4.763 4.763 256,345 -0.05(-1.03%)
Aug 25, 2021 4.838 4.867 4.788 4.813 523,868 -0.02(-0.51%)
Aug 24, 2021 4.797 4.892 4.780 4.838 662,454 +0.07(+1.39%)
Aug 23, 2021 4.763 4.838 4.755 4.772 460,284 +0.04(+0.87%)
Aug 20, 2021 4.722 4.747 4.697 4.730 809,522 +0.03(+0.70%)
Aug 19, 2021 4.672 4.714 4.615 4.697 164,461 -0.01(-0.18%)
Aug 18, 2021 4.557 4.722 4.557 4.706 528,305 +0.15(+3.27%)
Aug 17, 2021 4.524 4.524 4.466 4.557 694,248 +0.05(+1.10%)
Aug 16, 2021 4.441 4.639 4.441 4.507 254,047 +0.06(+1.30%)
Aug 13, 2021 4.424 4.462 4.375 4.449 556,509 +0.07(+1.70%)
Aug 12, 2021 4.358 4.433 4.358 4.375 1,491,418 +0.09(+2.12%)
Aug 11, 2021 4.309 4.309 4.255 4.284 442,109 +0.02(+0.39%)
Aug 10, 2021 4.342 4.400 4.234 4.267 108,763 +0.01(+0.19%)
Aug 09, 2021 4.226 4.259 4.193 4.259 57,704 +0.03(+0.78%)
Aug 06, 2021 4.267 4.292 4.201 4.226 235,802 -0.06(-1.35%)
Aug 05, 2021 4.424 4.424 4.276 4.284 79,206 -0.01(-0.19%)
Aug 04, 2021 4.267 4.317 4.267 4.292 217,628 +0.02(+0.58%)
Aug 03, 2021 4.325 4.350 4.259 4.267 117,349 -0.04(-0.96%)
Aug 02, 2021 4.350 4.383 4.292 4.309 50,390 -0.01(-0.19%)
Jul 30, 2021 4.400 4.400 4.317 4.317 33,323 -0.08(-1.88%)
Jul 29, 2021 4.358 4.449 4.358 4.400 146,182 +0.04(+1.00%)
Jul 28, 2021 4.348 4.422 4.323 4.356 82,591 +0.05(+1.15%)
Jul 27, 2021 4.389 4.446 4.306 4.306 72,558 -0.12(-2.61%)
Jul 26, 2021 4.430 4.455 4.389 4.422 55,642 -0.01(-0.19%)
Jul 23, 2021 4.430 4.512 4.380 4.430 123,843 +0.06(+1.32%)
Jul 22, 2021 4.520 4.537 4.282 4.372 146,148 -0.15(-3.28%)
Jul 21, 2021 4.512 4.570 4.504 4.520 56,741 +0.00(+0.00%)
Jul 20, 2021 4.512 4.562 4.471 4.520 29,791 +0.05(+1.10%)
Jul 19, 2021 4.570 4.578 4.471 4.471 62,290 -0.11(-2.34%)
Jul 16, 2021 4.652 4.677 4.578 4.578 37,354 -0.04(-0.89%)
Jul 15, 2021 4.693 4.730 4.611 4.619 53,497 -0.10(-2.09%)
Jul 14, 2021 4.735 4.768 4.710 4.718 183,302 -0.02(-0.35%)
Jul 13, 2021 4.743 4.759 4.710 4.735 85,189 -0.02(-0.35%)
Jul 12, 2021 4.652 4.751 4.644 4.751 85,266 +0.09(+1.94%)
Jul 09, 2021 4.644 4.702 4.644 4.660 230,304 +0.03(+0.71%)
Jul 08, 2021 4.586 4.660 4.563 4.628 122,512 -0.02(-0.35%)
Jul 07, 2021 4.677 4.693 4.619 4.644 34,047 -0.03(-0.70%)
Jul 06, 2021 4.751 4.751 4.652 4.677 135,592 -0.05(-1.05%)
Jul 02, 2021 4.669 4.784 4.652 4.726 245,817 +0.07(+1.41%)
Jul 01, 2021 4.693 4.743 4.652 4.660 39,822 -0.03(-0.70%)
Jun 30, 2021 4.669 4.735 4.669 4.693 33,430 +0.02(+0.35%)
Jun 29, 2021 4.800 4.825 4.677 4.677 60,445 -0.12(-2.51%)
Jun 28, 2021 4.863 4.874 4.732 4.797 174,819 -0.05(-1.02%)
Jun 25, 2021 4.822 4.846 4.732 4.846 103,147 +0.09(+1.90%)
Jun 24, 2021 4.674 4.806 4.674 4.756 70,028 +0.07(+1.40%)
Jun 23, 2021 4.641 4.789 4.641 4.691 121,165 +0.07(+1.60%)
Jun 22, 2021 4.691 4.764 4.584 4.617 224,329 -0.07(-1.57%)
Jun 21, 2021 4.707 4.764 4.691 4.691 133,425 -0.04(-0.87%)
Jun 18, 2021 4.707 4.970 4.682 4.732 119,369 -0.02(-0.52%)
Jun 17, 2021 4.871 4.912 4.732 4.756 276,050 -0.12(-2.52%)
Jun 16, 2021 4.797 4.888 4.756 4.879 477,674 +0.08(+1.71%)
Jun 15, 2021 4.797 4.797 4.674 4.797 460,329 +0.01(+0.17%)
Jun 14, 2021 4.888 4.890 4.773 4.789 60,953 -0.06(-1.18%)
Jun 11, 2021 4.756 4.879 4.715 4.846 1,804,782 +0.02(+0.34%)
Jun 10, 2021 4.838 4.904 4.830 4.830 30,960 +0.00(+0.00%)
Jun 09, 2021 4.896 4.896 4.830 4.830 103,247 -0.02(-0.34%)
Jun 08, 2021 4.871 4.904 4.838 4.846 109,883 +0.01(+0.17%)
Jun 07, 2021 4.953 4.953 4.806 4.838 130,561 -0.11(-2.16%)
Jun 04, 2021 4.920 5.060 4.855 4.945 79,458 +0.03(+0.67%)
Jun 03, 2021 4.764 4.920 4.764 4.912 82,089 +0.08(+1.70%)
Jun 02, 2021 4.814 4.892 4.789 4.830 56,164 +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.