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 )

2.175 -0.065 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 2.245 2.339 2.207 2.339 101,448 +0.08(+3.77%)
Aug 30, 2023 2.198 2.254 2.160 2.254 107,220 +0.08(+3.80%)
Aug 29, 2023 2.106 2.209 2.092 2.172 56,844 +0.08(+4.04%)
Aug 28, 2023 2.097 2.133 2.059 2.087 83,077 +0.02(+0.90%)
Aug 25, 2023 2.106 2.116 2.059 2.069 60,671 -0.05(-2.21%)
Aug 24, 2023 2.106 2.171 2.087 2.115 38,659 +0.01(+0.44%)
Aug 23, 2023 2.162 2.200 2.097 2.106 93,464 -0.07(-3.02%)
Aug 22, 2023 2.200 2.312 2.162 2.172 52,049 -0.02(-0.85%)
Aug 21, 2023 2.181 2.232 2.162 2.190 44,025 +0.01(+0.43%)
Aug 18, 2023 2.172 2.265 2.172 2.181 62,038 -0.04(-1.69%)
Aug 17, 2023 2.200 2.303 2.153 2.218 68,474 -0.05(-2.07%)
Aug 16, 2023 2.331 2.331 2.209 2.265 99,780 -0.03(-1.22%)
Aug 15, 2023 2.321 2.357 2.293 2.293 47,725 -0.08(-3.54%)
Aug 14, 2023 2.452 2.452 2.340 2.377 75,923 -0.07(-3.05%)
Aug 11, 2023 2.424 2.462 2.368 2.452 115,883 -0.02(-0.76%)
Aug 10, 2023 2.471 2.499 2.439 2.471 14,984 +0.02(+0.76%)
Aug 09, 2023 2.443 2.462 2.359 2.452 73,646 +0.04(+1.55%)
Aug 08, 2023 2.424 2.424 2.377 2.415 156,260 -0.07(-2.64%)
Aug 07, 2023 2.415 2.480 2.396 2.480 168,298 +0.10(+4.33%)
Aug 04, 2023 2.321 2.377 2.275 2.377 28,336 +0.08(+3.67%)
Aug 03, 2023 2.321 2.331 2.275 2.293 60,565 -0.04(-1.61%)
Aug 02, 2023 2.434 2.434 2.331 2.331 117,161 -0.10(-4.23%)
Aug 01, 2023 2.480 2.480 2.385 2.434 93,049 -0.03(-1.14%)
Jul 31, 2023 2.480 2.499 2.440 2.462 83,433 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,450 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,348 -0.05(-1.90%)
Jul 26, 2023 2.473 2.473 2.436 2.445 17,635 -0.02(-0.76%)
Jul 25, 2023 2.473 2.473 2.417 2.463 62,060 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.445 35,637 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.408 21,835 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,721 -0.04(-1.51%)
Jul 19, 2023 2.463 2.473 2.389 2.454 224,493 -0.02(-0.75%)
Jul 18, 2023 2.315 2.473 2.301 2.473 511,081 +0.16(+6.83%)
Jul 17, 2023 2.278 2.315 2.240 2.315 91,733 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.287 76,071 +0.05(+2.07%)
Jul 13, 2023 2.185 2.278 2.185 2.240 56,499 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.185 2.185 45,104 -0.05(-2.08%)
Jul 11, 2023 2.194 2.268 2.166 2.231 85,236 +0.05(+2.13%)
Jul 10, 2023 2.222 2.234 2.175 2.185 42,782 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,797 +0.06(+2.59%)
Jul 06, 2023 2.157 2.185 2.157 2.157 34,859 -0.01(-0.43%)
Jul 05, 2023 2.175 2.222 2.101 2.166 56,800 -0.01(-0.43%)
Jul 03, 2023 2.138 2.203 2.138 2.175 17,238 +0.02(+0.86%)
Jun 30, 2023 2.157 2.194 2.138 2.157 23,856 +0.03(+1.62%)
Jun 29, 2023 2.168 2.187 2.122 2.122 36,512 -0.02(-0.86%)
Jun 28, 2023 2.122 2.196 2.122 2.141 61,760 -0.01(-0.43%)
Jun 27, 2023 2.150 2.196 2.150 2.150 76,209 +0.00(+0.00%)
Jun 26, 2023 2.159 2.196 2.150 2.150 34,789 -0.02(-0.85%)
Jun 23, 2023 2.168 2.178 2.131 2.168 37,857 +0.01(+0.43%)
Jun 22, 2023 2.196 2.196 2.137 2.159 39,229 -0.03(-1.27%)
Jun 21, 2023 2.215 2.224 2.159 2.187 86,700 -0.02(-0.84%)
Jun 20, 2023 2.251 2.261 2.131 2.205 75,246 +0.01(+0.42%)
Jun 16, 2023 2.270 2.279 2.187 2.196 49,080 -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.