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 )

2.460 +0.100 (+4.24%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 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 (%)
Aug 31, 2023 2.244 2.339 2.207 2.339 101,467 +0.08(+3.77%)
Aug 30, 2023 2.197 2.254 2.159 2.254 107,240 +0.08(+3.80%)
Aug 29, 2023 2.106 2.209 2.092 2.171 56,855 +0.08(+4.04%)
Aug 28, 2023 2.096 2.133 2.059 2.087 83,092 +0.02(+0.90%)
Aug 25, 2023 2.106 2.115 2.059 2.068 60,682 -0.05(-2.21%)
Aug 24, 2023 2.106 2.171 2.087 2.115 38,666 +0.01(+0.44%)
Aug 23, 2023 2.162 2.199 2.096 2.106 93,481 -0.07(-3.02%)
Aug 22, 2023 2.199 2.312 2.162 2.171 52,058 -0.02(-0.85%)
Aug 21, 2023 2.181 2.232 2.162 2.190 44,033 +0.01(+0.43%)
Aug 18, 2023 2.171 2.265 2.171 2.181 62,049 -0.04(-1.69%)
Aug 17, 2023 2.199 2.302 2.152 2.218 68,487 -0.05(-2.07%)
Aug 16, 2023 2.330 2.330 2.209 2.265 99,799 -0.03(-1.22%)
Aug 15, 2023 2.321 2.357 2.293 2.293 47,734 -0.08(-3.54%)
Aug 14, 2023 2.452 2.452 2.340 2.377 75,937 -0.07(-3.05%)
Aug 11, 2023 2.424 2.461 2.368 2.452 115,904 -0.02(-0.76%)
Aug 10, 2023 2.471 2.499 2.438 2.471 14,987 +0.02(+0.76%)
Aug 09, 2023 2.443 2.461 2.358 2.452 73,660 +0.04(+1.55%)
Aug 08, 2023 2.424 2.424 2.377 2.414 156,289 -0.07(-2.64%)
Aug 07, 2023 2.414 2.480 2.396 2.480 168,329 +0.10(+4.33%)
Aug 04, 2023 2.321 2.377 2.274 2.377 28,342 +0.08(+3.67%)
Aug 03, 2023 2.321 2.330 2.274 2.293 60,577 -0.04(-1.61%)
Aug 02, 2023 2.433 2.433 2.330 2.330 117,183 -0.10(-4.23%)
Aug 01, 2023 2.480 2.480 2.385 2.433 93,066 -0.03(-1.14%)
Jul 31, 2023 2.480 2.499 2.440 2.461 83,448 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,464 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,358 -0.05(-1.90%)
Jul 26, 2023 2.472 2.472 2.435 2.444 17,638 -0.02(-0.75%)
Jul 25, 2023 2.472 2.472 2.417 2.463 62,071 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.444 35,643 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.407 21,839 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,726 -0.04(-1.52%)
Jul 19, 2023 2.463 2.472 2.389 2.454 224,534 -0.02(-0.75%)
Jul 18, 2023 2.314 2.472 2.300 2.472 511,175 +0.16(+6.83%)
Jul 17, 2023 2.277 2.314 2.240 2.314 91,750 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.286 76,085 +0.05(+2.08%)
Jul 13, 2023 2.184 2.277 2.184 2.240 56,510 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.184 2.184 45,112 -0.05(-2.08%)
Jul 11, 2023 2.193 2.268 2.166 2.231 85,251 +0.05(+2.13%)
Jul 10, 2023 2.221 2.234 2.175 2.184 42,789 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,813 +0.06(+2.59%)
Jul 06, 2023 2.156 2.184 2.156 2.156 34,865 -0.01(-0.43%)
Jul 05, 2023 2.175 2.221 2.100 2.166 56,810 -0.01(-0.43%)
Jul 03, 2023 2.138 2.203 2.138 2.175 17,241 +0.02(+0.86%)
Jun 30, 2023 2.156 2.193 2.138 2.156 23,860 +0.03(+1.62%)
Jun 29, 2023 2.168 2.186 2.122 2.122 36,518 -0.02(-0.86%)
Jun 28, 2023 2.122 2.196 2.122 2.140 61,771 -0.01(-0.43%)
Jun 27, 2023 2.150 2.196 2.150 2.150 76,223 +0.00(+0.00%)
Jun 26, 2023 2.159 2.196 2.150 2.150 34,796 -0.02(-0.85%)
Jun 23, 2023 2.168 2.177 2.131 2.168 37,863 +0.01(+0.43%)
Jun 22, 2023 2.196 2.196 2.136 2.159 39,236 -0.03(-1.27%)
Jun 21, 2023 2.214 2.223 2.159 2.186 86,715 -0.02(-0.84%)
Jun 20, 2023 2.251 2.260 2.131 2.205 75,260 +0.01(+0.42%)
Jun 16, 2023 2.269 2.279 2.186 2.196 49,089 -0.06(-2.46%)
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.