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 (%)
Sep 30, 2020 3.575 3.678 3.575 3.647 573,325 +0.00(+0.00%)
Sep 29, 2020 3.678 3.694 3.647 3.647 110,927 -0.03(-0.74%)
Sep 28, 2020 3.650 3.760 3.650 3.674 115,680 +0.06(+1.52%)
Sep 25, 2020 3.642 3.650 3.619 3.619 169,578 -0.05(-1.29%)
Sep 24, 2020 3.587 3.682 3.571 3.666 380,392 +0.06(+1.53%)
Sep 23, 2020 3.666 3.682 3.599 3.611 127,437 -0.06(-1.71%)
Sep 22, 2020 3.760 3.760 3.666 3.674 98,645 -0.06(-1.68%)
Sep 21, 2020 3.737 3.752 3.674 3.737 141,461 -0.06(-1.45%)
Sep 18, 2020 3.792 3.839 3.768 3.792 548,014 -0.02(-0.62%)
Sep 17, 2020 3.815 3.847 3.768 3.815 45,510 -0.02(-0.41%)
Sep 16, 2020 3.831 3.878 3.768 3.831 122,491 +0.03(+0.83%)
Sep 15, 2020 3.878 3.878 3.792 3.800 97,421 -0.06(-1.43%)
Sep 14, 2020 3.933 3.933 3.831 3.855 113,907 -0.01(-0.20%)
Sep 11, 2020 3.862 3.894 3.855 3.862 91,653 +0.00(+0.00%)
Sep 10, 2020 3.949 3.980 3.862 3.862 192,611 -0.06(-1.41%)
Sep 09, 2020 3.886 3.965 3.886 3.918 135,399 +0.03(+0.81%)
Sep 08, 2020 3.933 3.965 3.886 3.886 65,714 -0.12(-2.95%)
Sep 04, 2020 4.051 4.051 3.910 4.004 112,882 -0.02(-0.59%)
Sep 03, 2020 4.083 4.122 3.980 4.028 157,511 -0.06(-1.35%)
Sep 02, 2020 4.059 4.161 4.012 4.083 248,851 +0.08(+1.96%)
Sep 01, 2020 3.839 4.012 3.839 4.004 137,682 +0.17(+4.52%)
Aug 31, 2020 3.973 3.996 3.823 3.831 266,391 -0.08(-2.01%)
Aug 28, 2020 3.784 3.910 3.784 3.910 173,010 +0.13(+3.48%)
Aug 27, 2020 3.833 3.833 3.716 3.778 120,746 -0.01(-0.21%)
Aug 26, 2020 3.849 3.849 3.747 3.786 217,788 +0.00(+0.00%)
Aug 25, 2020 3.770 3.786 3.645 3.786 216,809 +0.09(+2.54%)
Aug 24, 2020 3.661 3.716 3.590 3.692 206,802 +0.10(+2.83%)
Aug 21, 2020 3.661 3.661 3.571 3.590 110,199 -0.02(-0.65%)
Aug 20, 2020 3.661 3.661 3.551 3.614 115,029 +0.00(+0.00%)
Aug 19, 2020 3.543 3.622 3.536 3.614 255,368 +0.10(+2.90%)
Aug 18, 2020 3.489 3.543 3.489 3.512 236,421 +0.04(+1.13%)
Aug 17, 2020 3.528 3.536 3.434 3.473 171,166 -0.07(-1.99%)
Aug 14, 2020 3.606 3.629 3.512 3.543 86,932 -0.05(-1.52%)
Aug 13, 2020 3.567 3.598 3.528 3.598 133,427 +0.06(+1.77%)
Aug 12, 2020 3.676 3.676 3.528 3.536 130,180 -0.06(-1.74%)
Aug 11, 2020 3.559 3.637 3.559 3.598 66,421 +0.09(+2.68%)
Aug 10, 2020 3.457 3.555 3.457 3.504 83,480 +0.04(+1.13%)
Aug 07, 2020 3.520 3.528 3.450 3.465 102,273 -0.06(-1.77%)
Aug 06, 2020 3.528 3.543 3.520 3.528 80,131 +0.00(+0.00%)
Aug 05, 2020 3.559 3.575 3.520 3.528 102,291 +0.01(+0.22%)
Aug 04, 2020 3.504 3.559 3.504 3.520 139,467 -0.02(-0.44%)
Aug 03, 2020 3.583 3.614 3.520 3.536 197,993 -0.04(-1.09%)
Jul 31, 2020 3.629 3.653 3.567 3.575 289,306 -0.09(-2.35%)
Jul 30, 2020 3.692 3.692 3.622 3.661 372,036 -0.03(-0.92%)
Jul 29, 2020 3.695 3.703 3.648 3.695 313,867 +0.02(+0.42%)
Jul 28, 2020 3.703 3.742 3.672 3.679 40,523 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.617 3.718 125,878 +0.04(+1.06%)
Jul 24, 2020 3.726 3.749 3.679 3.679 65,948 -0.07(-1.87%)
Jul 23, 2020 3.812 3.812 3.742 3.749 132,135 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.757 74,808 +0.02(+0.42%)
Jul 21, 2020 3.609 3.773 3.609 3.742 205,914 +0.16(+4.57%)
Jul 20, 2020 3.625 3.679 3.532 3.578 184,919 -0.09(-2.34%)
Jul 17, 2020 3.734 3.734 3.656 3.664 268,937 -0.04(-1.05%)
Jul 16, 2020 3.664 3.734 3.636 3.703 90,483 +0.02(+0.42%)
Jul 15, 2020 3.687 3.734 3.656 3.687 131,891 +0.05(+1.50%)
Jul 14, 2020 3.602 3.648 3.578 3.633 191,223 +0.01(+0.21%)
Jul 13, 2020 3.609 3.687 3.609 3.625 184,433 +0.02(+0.43%)
Jul 10, 2020 3.586 3.644 3.578 3.609 260,967 +0.01(+0.22%)
Jul 09, 2020 3.640 3.652 3.547 3.602 676,756 -0.05(-1.28%)
Jul 08, 2020 3.633 3.648 3.555 3.648 551,045 +0.11(+3.08%)
Jul 07, 2020 3.555 3.555 3.500 3.539 321,061 -0.02(-0.66%)
Jul 06, 2020 3.555 3.594 3.516 3.563 227,706 +0.06(+1.78%)
Jul 02, 2020 3.430 3.524 3.430 3.500 274,979 +0.11(+3.21%)
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.