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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 2.079 2.124 2.070 2.115 107,125 +0.04(+1.74%)
Mar 30, 2023 2.079 2.151 2.079 2.079 158,422 -0.02(-0.86%)
Mar 29, 2023 2.061 2.124 2.061 2.097 49,637 +0.05(+2.20%)
Mar 28, 2023 2.007 2.061 2.007 2.052 98,317 +0.04(+1.79%)
Mar 27, 2023 1.980 2.070 1.980 2.016 138,116 +0.05(+2.29%)
Mar 24, 2023 1.916 1.989 1.898 1.970 86,956 +0.05(+2.35%)
Mar 23, 2023 2.007 2.043 1.925 1.925 151,153 -0.08(-4.05%)
Mar 22, 2023 2.007 2.052 1.980 2.007 82,177 -0.01(-0.45%)
Mar 21, 2023 1.907 2.025 1.889 2.016 164,435 +0.16(+8.78%)
Mar 20, 2023 1.880 1.889 1.826 1.853 125,919 -0.02(-0.97%)
Mar 17, 2023 1.934 1.980 1.853 1.871 207,645 -0.06(-3.27%)
Mar 16, 2023 1.907 1.980 1.907 1.934 165,989 +0.05(+2.39%)
Mar 15, 2023 2.025 2.025 1.876 1.889 288,479 -0.16(-7.93%)
Mar 14, 2023 2.088 2.151 2.007 2.052 211,342 -0.02(-0.87%)
Mar 13, 2023 2.052 2.070 2.007 2.070 91,681 +0.00(+0.00%)
Mar 10, 2023 2.043 2.106 2.043 2.070 158,881 -0.03(-1.29%)
Mar 09, 2023 2.142 2.215 2.055 2.097 195,209 -0.06(-2.93%)
Mar 08, 2023 2.169 2.178 2.142 2.160 82,541 +0.00(+0.00%)
Mar 07, 2023 2.233 2.233 2.133 2.160 110,515 -0.07(-3.24%)
Mar 06, 2023 2.178 2.278 2.115 2.233 201,478 +0.08(+3.78%)
Mar 03, 2023 2.124 2.178 2.097 2.151 179,678 +0.03(+1.28%)
Mar 02, 2023 2.070 2.133 2.061 2.124 133,725 +0.05(+2.62%)
Mar 01, 2023 2.052 2.079 2.043 2.070 139,883 +0.02(+0.88%)
Feb 28, 2023 2.142 2.148 2.034 2.052 132,824 -0.10(-4.62%)
Feb 27, 2023 2.115 2.151 2.088 2.151 130,568 +0.06(+3.03%)
Feb 24, 2023 2.079 2.088 2.034 2.088 61,319 +0.00(+0.00%)
Feb 23, 2023 2.115 2.115 2.061 2.088 85,020 +0.00(+0.00%)
Feb 22, 2023 2.079 2.088 2.025 2.088 58,040 +0.01(+0.43%)
Feb 21, 2023 2.097 2.097 2.025 2.079 190,278 -0.04(-1.71%)
Feb 17, 2023 2.106 2.124 2.083 2.115 64,680 +0.00(+0.00%)
Feb 16, 2023 2.124 2.124 2.079 2.115 108,883 +0.00(+0.00%)
Feb 15, 2023 2.169 2.169 2.097 2.115 122,460 -0.04(-1.68%)
Feb 14, 2023 2.160 2.187 2.142 2.151 118,625 -0.05(-2.06%)
Feb 13, 2023 2.196 2.215 2.141 2.196 179,034 +0.01(+0.41%)
Feb 10, 2023 2.196 2.205 2.160 2.187 65,534 +0.02(+0.83%)
Feb 09, 2023 2.215 2.215 2.151 2.169 151,316 -0.05(-2.04%)
Feb 08, 2023 2.187 2.228 2.160 2.215 136,116 +0.02(+0.82%)
Feb 07, 2023 2.205 2.215 2.160 2.196 81,510 +0.02(+0.83%)
Feb 06, 2023 2.169 2.196 2.133 2.178 88,779 -0.01(-0.41%)
Feb 03, 2023 2.196 2.205 2.133 2.187 172,318 +0.02(+0.83%)
Feb 02, 2023 2.260 2.260 2.151 2.169 170,358 -0.07(-3.23%)
Feb 01, 2023 2.196 2.242 2.169 2.242 96,931 +0.05(+2.48%)
Jan 31, 2023 2.260 2.314 2.142 2.187 293,764 -0.05(-2.42%)
Jan 30, 2023 2.278 2.305 2.233 2.242 82,072 -0.05(-1.98%)
Jan 27, 2023 2.305 2.337 2.260 2.287 60,688 -0.02(-0.78%)
Jan 26, 2023 2.350 2.350 2.261 2.305 287,244 -0.01(-0.39%)
Jan 25, 2023 2.287 2.359 2.242 2.314 160,091 +0.02(+0.79%)
Jan 24, 2023 2.395 2.395 2.287 2.296 109,634 -0.05(-1.93%)
Jan 23, 2023 2.278 2.382 2.278 2.341 208,062 +0.09(+4.02%)
Jan 20, 2023 2.160 2.260 2.160 2.251 116,523 +0.11(+5.06%)
Jan 19, 2023 2.205 2.215 2.124 2.142 96,594 -0.07(-3.27%)
Jan 18, 2023 2.178 2.260 2.178 2.215 132,411 +0.05(+2.08%)
Jan 17, 2023 2.269 2.296 2.160 2.169 117,975 -0.05(-2.44%)
Jan 13, 2023 2.215 2.260 2.215 2.224 70,783 +0.01(+0.41%)
Jan 12, 2023 2.151 2.233 2.151 2.215 129,566 +0.06(+2.94%)
Jan 11, 2023 2.169 2.187 2.133 2.151 74,824 +0.00(+0.00%)
Jan 10, 2023 2.070 2.169 2.070 2.151 96,607 +0.03(+1.28%)
Jan 09, 2023 2.151 2.160 2.106 2.124 125,891 -0.02(-0.84%)
Jan 06, 2023 2.178 2.178 2.124 2.142 74,188 -0.02(-0.84%)
Jan 05, 2023 2.187 2.196 2.124 2.160 81,808 -0.05(-2.45%)
Jan 04, 2023 2.205 2.233 2.160 2.215 176,472 +0.01(+0.41%)
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.