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 )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 2.145 2.150 2.036 2.054 132,674 -0.10(-4.62%)
Feb 27, 2023 2.118 2.154 2.090 2.154 130,421 +0.06(+3.03%)
Feb 24, 2023 2.081 2.090 2.036 2.090 61,249 +0.00(+0.00%)
Feb 23, 2023 2.118 2.118 2.063 2.090 84,924 +0.00(+0.00%)
Feb 22, 2023 2.081 2.090 2.027 2.090 57,974 +0.01(+0.43%)
Feb 21, 2023 2.099 2.099 2.027 2.081 190,063 -0.04(-1.71%)
Feb 17, 2023 2.108 2.127 2.086 2.118 64,607 +0.00(+0.00%)
Feb 16, 2023 2.127 2.127 2.081 2.118 108,760 +0.00(+0.00%)
Feb 15, 2023 2.172 2.172 2.099 2.118 122,322 -0.04(-1.68%)
Feb 14, 2023 2.163 2.190 2.145 2.154 118,491 -0.05(-2.06%)
Feb 13, 2023 2.199 2.217 2.144 2.199 178,832 +0.01(+0.41%)
Feb 10, 2023 2.199 2.208 2.162 2.190 65,460 +0.02(+0.83%)
Feb 09, 2023 2.217 2.217 2.154 2.172 151,145 -0.05(-2.04%)
Feb 08, 2023 2.190 2.231 2.163 2.217 135,963 +0.02(+0.82%)
Feb 07, 2023 2.208 2.217 2.163 2.199 81,418 +0.02(+0.83%)
Feb 06, 2023 2.172 2.199 2.136 2.181 88,679 -0.01(-0.41%)
Feb 03, 2023 2.199 2.208 2.136 2.190 172,123 +0.02(+0.83%)
Feb 02, 2023 2.262 2.262 2.154 2.172 170,166 -0.07(-3.23%)
Feb 01, 2023 2.199 2.244 2.172 2.244 96,822 +0.05(+2.48%)
Jan 31, 2023 2.262 2.317 2.145 2.190 293,432 -0.05(-2.42%)
Jan 30, 2023 2.280 2.308 2.235 2.244 81,980 -0.05(-1.98%)
Jan 27, 2023 2.308 2.339 2.262 2.289 60,620 -0.02(-0.78%)
Jan 26, 2023 2.353 2.353 2.264 2.308 286,919 -0.01(-0.39%)
Jan 25, 2023 2.289 2.362 2.244 2.317 159,910 +0.02(+0.79%)
Jan 24, 2023 2.398 2.398 2.289 2.298 109,510 -0.05(-1.93%)
Jan 23, 2023 2.280 2.384 2.280 2.344 207,827 +0.09(+4.02%)
Jan 20, 2023 2.163 2.262 2.163 2.253 116,392 +0.11(+5.06%)
Jan 19, 2023 2.208 2.217 2.127 2.145 96,485 -0.07(-3.27%)
Jan 18, 2023 2.181 2.262 2.181 2.217 132,262 +0.05(+2.08%)
Jan 17, 2023 2.271 2.298 2.163 2.172 117,842 -0.05(-2.44%)
Jan 13, 2023 2.217 2.262 2.217 2.226 70,703 +0.01(+0.41%)
Jan 12, 2023 2.154 2.235 2.154 2.217 129,419 +0.06(+2.94%)
Jan 11, 2023 2.172 2.190 2.136 2.154 74,739 +0.00(+0.00%)
Jan 10, 2023 2.072 2.172 2.072 2.154 96,498 +0.03(+1.28%)
Jan 09, 2023 2.154 2.163 2.108 2.127 125,748 -0.02(-0.84%)
Jan 06, 2023 2.181 2.181 2.127 2.145 74,104 -0.02(-0.84%)
Jan 05, 2023 2.190 2.199 2.127 2.163 81,715 -0.05(-2.45%)
Jan 04, 2023 2.208 2.235 2.163 2.217 176,272 +0.01(+0.41%)
Jan 03, 2023 2.317 2.317 2.172 2.208 266,899 -0.08(-3.56%)
Dec 30, 2022 2.154 2.317 2.154 2.289 166,075 +0.12(+5.42%)
Dec 29, 2022 2.145 2.317 2.118 2.172 782,766 +0.04(+1.70%)
Dec 28, 2022 2.136 2.200 2.099 2.136 205,483 -0.01(-0.42%)
Dec 27, 2022 2.118 2.163 2.090 2.145 87,096 +0.04(+1.72%)
Dec 23, 2022 2.063 2.136 2.063 2.108 63,878 +0.02(+0.87%)
Dec 22, 2022 2.081 2.127 2.081 2.090 98,599 -0.01(-0.43%)
Dec 21, 2022 2.081 2.127 2.072 2.099 208,258 +0.02(+0.87%)
Dec 20, 2022 2.018 2.099 2.018 2.081 113,961 +0.08(+4.07%)
Dec 19, 2022 2.000 2.081 1.964 2.000 142,831 +0.01(+0.45%)
Dec 16, 2022 2.081 2.117 1.982 1.991 258,666 -0.10(-4.76%)
Dec 15, 2022 2.081 2.115 2.045 2.090 116,931 -0.02(-0.86%)
Dec 14, 2022 2.090 2.145 2.072 2.108 225,419 +0.01(+0.43%)
Dec 13, 2022 2.108 2.145 2.078 2.099 105,094 -0.01(-0.43%)
Dec 12, 2022 2.172 2.172 2.054 2.108 154,242 -0.02(-0.85%)
Dec 09, 2022 2.054 2.127 2.045 2.127 159,973 +0.07(+3.52%)
Dec 08, 2022 2.081 2.099 1.946 2.054 171,960 +0.00(+0.00%)
Dec 07, 2022 2.027 2.145 2.027 2.054 138,394 +0.03(+1.34%)
Dec 06, 2022 2.027 2.063 1.946 2.027 98,791 +0.00(+0.00%)
Dec 05, 2022 2.108 2.108 1.973 2.027 119,834 -0.08(-3.86%)
Dec 02, 2022 2.063 2.117 2.045 2.108 71,857 +0.03(+1.30%)
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.