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 )

2.050 -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 (%)
May 31, 2024 2.361 2.430 2.322 2.322 60,136 -0.08(-3.27%)
May 30, 2024 2.410 2.410 2.352 2.401 29,174 +0.02(+0.82%)
May 29, 2024 2.381 2.410 2.352 2.381 7,874 -0.04(-1.62%)
May 28, 2024 2.450 2.450 2.381 2.420 35,476 +0.02(+0.82%)
May 24, 2024 2.420 2.430 2.361 2.401 37,561 -0.01(-0.41%)
May 23, 2024 2.401 2.450 2.376 2.410 66,601 -0.01(-0.61%)
May 22, 2024 2.459 2.459 2.410 2.425 35,780 -0.04(-1.79%)
May 21, 2024 2.459 2.479 2.440 2.469 39,390 +0.03(+1.21%)
May 20, 2024 2.352 2.459 2.352 2.440 63,539 +0.02(+0.81%)
May 17, 2024 2.410 2.450 2.401 2.420 14,371 -0.01(-0.40%)
May 16, 2024 2.450 2.450 2.401 2.430 11,891 +0.00(+0.00%)
May 15, 2024 2.430 2.479 2.401 2.430 113,465 -0.02(-0.80%)
May 14, 2024 2.391 2.459 2.391 2.450 35,633 +0.04(+1.63%)
May 13, 2024 2.410 2.410 2.391 2.410 8,449 +0.02(+1.03%)
May 10, 2024 2.361 2.401 2.352 2.386 27,957 +0.02(+1.04%)
May 09, 2024 2.342 2.410 2.342 2.361 62,912 -0.01(-0.41%)
May 08, 2024 2.332 2.391 2.332 2.371 47,259 +0.02(+0.83%)
May 07, 2024 2.353 2.391 2.350 2.352 33,780 -0.01(-0.42%)
May 06, 2024 2.371 2.381 2.342 2.361 41,351 +0.02(+0.84%)
May 03, 2024 2.322 2.386 2.322 2.342 163,707 +0.00(+0.00%)
May 02, 2024 2.342 2.361 2.332 2.342 34,786 +0.01(+0.42%)
May 01, 2024 2.371 2.371 2.312 2.332 13,093 -0.01(-0.42%)
Apr 30, 2024 2.352 2.391 2.332 2.342 31,796 -0.05(-2.01%)
Apr 29, 2024 2.419 2.419 2.351 2.390 63,843 +0.02(+0.82%)
Apr 26, 2024 2.351 2.375 2.341 2.370 25,415 +0.04(+1.67%)
Apr 25, 2024 2.331 2.343 2.293 2.331 45,853 -0.01(-0.42%)
Apr 24, 2024 2.341 2.351 2.306 2.341 39,773 -0.03(-1.23%)
Apr 23, 2024 2.341 2.370 2.341 2.370 31,148 +0.00(+0.00%)
Apr 22, 2024 2.292 2.370 2.292 2.370 36,759 +0.05(+2.10%)
Apr 19, 2024 2.263 2.361 2.253 2.321 138,001 +0.03(+1.28%)
Apr 18, 2024 2.312 2.331 2.287 2.292 36,224 -0.03(-1.26%)
Apr 17, 2024 2.370 2.370 2.302 2.321 21,223 -0.02(-0.83%)
Apr 16, 2024 2.302 2.341 2.287 2.341 79,047 +0.01(+0.42%)
Apr 15, 2024 2.390 2.439 2.312 2.331 184,080 -0.08(-3.24%)
Apr 12, 2024 2.429 2.478 2.380 2.409 224,119 -0.02(-0.80%)
Apr 11, 2024 2.380 2.468 2.380 2.429 46,253 +0.02(+0.81%)
Apr 10, 2024 2.487 2.487 2.400 2.409 56,536 -0.06(-2.37%)
Apr 09, 2024 2.400 2.473 2.370 2.468 106,117 +0.09(+3.69%)
Apr 08, 2024 2.302 2.409 2.302 2.380 47,414 +0.05(+2.09%)
Apr 05, 2024 2.341 2.390 2.321 2.331 65,897 -0.03(-1.44%)
Apr 04, 2024 2.292 2.390 2.292 2.365 79,076 +0.08(+3.63%)
Apr 03, 2024 2.302 2.308 2.273 2.282 40,214 -0.01(-0.43%)
Apr 02, 2024 2.263 2.302 2.195 2.292 60,882 +0.05(+2.17%)
Apr 01, 2024 2.234 2.263 2.175 2.243 117,435 -0.01(-0.43%)
Mar 28, 2024 2.224 2.253 2.156 2.253 38,851 +0.06(+2.67%)
Mar 27, 2024 2.204 2.214 2.156 2.195 73,421 +0.03(+1.35%)
Mar 26, 2024 2.166 2.195 2.146 2.166 66,279 -0.02(-0.89%)
Mar 25, 2024 2.195 2.195 2.117 2.185 59,334 +0.00(+0.00%)
Mar 22, 2024 2.175 2.195 2.156 2.185 51,309 +0.01(+0.45%)
Mar 21, 2024 2.107 2.185 2.107 2.175 127,468 +0.02(+0.90%)
Mar 20, 2024 2.185 2.185 2.136 2.156 34,420 -0.02(-0.89%)
Mar 19, 2024 2.195 2.195 2.146 2.175 78,269 +0.03(+1.36%)
Mar 18, 2024 2.136 2.194 2.117 2.146 118,170 +0.06(+2.79%)
Mar 15, 2024 2.263 2.263 2.049 2.088 1,117,581 -0.14(-6.11%)
Mar 14, 2024 2.214 2.243 2.166 2.224 57,476 +0.01(+0.44%)
Mar 13, 2024 2.379 2.379 2.185 2.214 283,420 -0.14(-5.79%)
Mar 12, 2024 2.428 2.428 2.340 2.350 125,034 -0.08(-3.20%)
Mar 11, 2024 2.486 2.486 2.379 2.428 24,227 -0.05(-1.96%)
Mar 08, 2024 2.476 2.476 2.408 2.476 52,143 +0.02(+0.99%)
Mar 07, 2024 2.467 2.486 2.437 2.452 63,417 -0.01(-0.59%)
Mar 06, 2024 2.437 2.486 2.389 2.467 84,441 +0.01(+0.40%)
Mar 05, 2024 2.496 2.496 2.418 2.457 36,748 -0.01(-0.39%)
Mar 04, 2024 2.525 2.525 2.452 2.467 39,744 -0.03(-1.17%)
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.