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 )

2.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2021 5.273 5.298 5.168 5.176 85,939 -0.10(-1.99%)
Jan 28, 2021 5.088 5.298 5.088 5.281 88,232 +0.20(+3.94%)
Jan 27, 2021 5.113 5.145 5.009 5.081 116,981 -0.06(-1.10%)
Jan 26, 2021 5.298 5.322 5.137 5.137 145,099 -0.15(-2.89%)
Jan 25, 2021 5.266 5.306 5.137 5.290 371,766 -0.01(-0.15%)
Jan 22, 2021 5.338 5.338 5.218 5.298 56,844 -0.07(-1.35%)
Jan 21, 2021 5.386 5.411 5.370 5.370 58,671 -0.03(-0.60%)
Jan 20, 2021 5.338 5.547 5.298 5.403 83,506 +0.05(+0.90%)
Jan 19, 2021 5.419 5.419 5.330 5.354 32,775 -0.02(-0.45%)
Jan 15, 2021 5.411 5.419 5.330 5.378 50,127 -0.07(-1.33%)
Jan 14, 2021 5.362 5.491 5.362 5.451 46,558 +0.09(+1.65%)
Jan 13, 2021 5.394 5.394 5.314 5.362 39,385 -0.03(-0.60%)
Jan 12, 2021 5.266 5.427 5.266 5.394 61,635 +0.10(+1.98%)
Jan 11, 2021 5.451 5.451 5.194 5.290 159,618 -0.18(-3.38%)
Jan 08, 2021 5.467 5.475 5.362 5.475 56,346 +0.02(+0.44%)
Jan 07, 2021 5.459 5.539 5.427 5.451 111,791 -0.02(-0.44%)
Jan 06, 2021 5.370 5.531 5.370 5.475 164,477 +0.10(+1.95%)
Jan 05, 2021 5.523 5.523 5.306 5.370 93,412 -0.14(-2.48%)
Jan 04, 2021 5.547 5.652 5.491 5.507 110,409 -0.02(-0.44%)
Dec 31, 2020 5.531 5.531 5.531 88,036 -0.03(-0.58%)
Dec 30, 2020 5.531 5.620 5.531 5.563 88,036 +0.02(+0.42%)
Dec 29, 2020 5.452 5.588 5.420 5.540 147,438 +0.07(+1.32%)
Dec 28, 2020 5.500 5.500 5.356 5.468 68,216 -0.02(-0.44%)
Dec 24, 2020 5.492 5.508 5.420 5.492 48,213 +0.00(+0.00%)
Dec 23, 2020 5.452 5.516 5.396 5.492 80,768 +0.04(+0.73%)
Dec 22, 2020 5.484 5.504 5.376 5.452 196,054 -0.04(-0.73%)
Dec 21, 2020 5.532 5.540 5.268 5.492 690,225 -0.10(-1.86%)
Dec 18, 2020 5.604 5.628 5.576 5.596 60,579 -0.01(-0.14%)
Dec 17, 2020 5.556 5.612 5.508 5.604 319,637 +0.06(+1.16%)
Dec 16, 2020 5.444 5.556 5.436 5.540 230,158 +0.08(+1.47%)
Dec 15, 2020 5.404 5.468 5.324 5.460 194,332 +0.11(+2.10%)
Dec 14, 2020 5.276 5.348 5.276 5.348 875,347 +0.07(+1.37%)
Dec 11, 2020 5.316 5.348 5.212 5.276 388,583 -0.06(-1.20%)
Dec 10, 2020 5.236 5.396 5.236 5.340 209,859 +0.10(+1.83%)
Dec 09, 2020 5.124 5.364 5.124 5.244 294,723 +0.11(+2.18%)
Dec 08, 2020 5.076 5.156 5.076 5.132 93,057 +0.00(+0.00%)
Dec 07, 2020 5.068 5.236 5.004 5.132 205,851 +0.02(+0.31%)
Dec 04, 2020 4.980 5.148 4.924 5.116 280,914 +0.21(+4.24%)
Dec 03, 2020 4.852 4.940 4.800 4.908 121,089 +0.07(+1.49%)
Dec 02, 2020 4.724 4.861 4.708 4.836 258,719 +0.14(+2.90%)
Dec 01, 2020 4.539 4.724 4.539 4.700 114,866 +0.16(+3.53%)
Nov 30, 2020 4.491 4.539 4.427 4.539 147,019 +0.07(+1.61%)
Nov 27, 2020 4.379 4.539 4.323 4.467 145,515 +0.09(+1.98%)
Nov 25, 2020 4.413 4.468 4.373 4.381 129,820 -0.08(-1.79%)
Nov 24, 2020 4.301 4.504 4.198 4.460 180,692 +0.17(+3.90%)
Nov 23, 2020 4.142 4.301 4.142 4.293 260,025 +0.18(+4.46%)
Nov 20, 2020 4.030 4.126 4.014 4.110 76,963 +0.08(+1.98%)
Nov 19, 2020 4.062 4.126 4.022 4.030 144,636 +0.00(+0.00%)
Nov 18, 2020 3.966 4.110 3.943 4.030 154,103 +0.04(+1.00%)
Nov 17, 2020 4.006 4.062 3.982 3.990 614,263 -0.06(-1.38%)
Nov 16, 2020 4.062 4.070 3.966 4.046 306,638 +0.07(+1.80%)
Nov 13, 2020 3.990 4.038 3.970 3.974 174,265 +0.00(+0.00%)
Nov 12, 2020 4.078 4.078 3.966 3.974 33,251 -0.10(-2.54%)
Nov 11, 2020 4.062 4.126 4.054 4.078 44,415 +0.02(+0.59%)
Nov 10, 2020 4.022 4.102 4.022 4.054 123,449 +0.06(+1.60%)
Nov 09, 2020 3.998 4.106 3.943 3.990 245,608 +0.15(+3.94%)
Nov 06, 2020 3.863 3.884 3.802 3.839 74,075 +0.00(+0.00%)
Nov 05, 2020 3.712 3.839 3.712 3.839 829,456 +0.11(+2.99%)
Nov 04, 2020 3.704 3.775 3.688 3.728 45,418 +0.03(+0.75%)
Nov 03, 2020 3.704 3.751 3.672 3.700 132,961 +0.03(+0.76%)
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.