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 )

2.334 -0.016 (-0.70%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 7, 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 (%)
Oct 30, 2020 3.544 3.616 3.536 3.616 115,381 +0.05(+1.26%)
Oct 29, 2020 3.539 3.571 3.484 3.571 340,763 +0.02(+0.67%)
Oct 28, 2020 3.618 3.618 3.539 3.547 153,818 -0.10(-2.61%)
Oct 27, 2020 3.721 3.721 3.626 3.642 81,288 -0.06(-1.50%)
Oct 26, 2020 3.721 3.721 3.666 3.698 53,711 -0.03(-0.85%)
Oct 23, 2020 3.785 3.801 3.729 3.729 69,210 -0.04(-1.05%)
Oct 22, 2020 3.745 3.801 3.737 3.769 121,431 +0.00(+0.00%)
Oct 21, 2020 3.698 3.785 3.698 3.769 717,125 +0.07(+1.93%)
Oct 20, 2020 3.634 3.713 3.626 3.698 130,565 +0.06(+1.74%)
Oct 19, 2020 3.666 3.706 3.634 3.634 75,612 -0.03(-0.86%)
Oct 16, 2020 3.634 3.674 3.625 3.666 107,099 +0.04(+1.09%)
Oct 15, 2020 3.547 3.642 3.488 3.626 666,456 +0.09(+2.46%)
Oct 14, 2020 3.595 3.618 3.539 3.539 560,067 -0.06(-1.54%)
Oct 13, 2020 3.603 3.642 3.587 3.595 400,452 -0.02(-0.66%)
Oct 12, 2020 3.682 3.690 3.618 3.618 86,986 -0.06(-1.51%)
Oct 09, 2020 3.706 3.713 3.650 3.674 527,162 +0.00(+0.00%)
Oct 08, 2020 3.682 3.698 3.658 3.674 154,400 +0.02(+0.65%)
Oct 07, 2020 3.658 3.674 3.642 3.650 84,157 +0.02(+0.66%)
Oct 06, 2020 3.698 3.698 3.626 3.626 301,177 -0.02(-0.65%)
Oct 05, 2020 3.642 3.674 3.633 3.650 901,774 +0.01(+0.22%)
Oct 02, 2020 3.650 3.674 3.642 3.642 87,902 -0.02(-0.65%)
Oct 01, 2020 3.690 3.690 3.650 3.666 127,422 +0.02(+0.43%)
Sep 30, 2020 3.579 3.682 3.579 3.650 572,782 +0.00(+0.00%)
Sep 29, 2020 3.682 3.698 3.650 3.650 110,822 -0.03(-0.74%)
Sep 28, 2020 3.654 3.764 3.654 3.677 115,570 +0.06(+1.52%)
Sep 25, 2020 3.646 3.654 3.622 3.622 169,417 -0.05(-1.29%)
Sep 24, 2020 3.591 3.685 3.575 3.669 380,032 +0.06(+1.52%)
Sep 23, 2020 3.669 3.685 3.602 3.614 127,317 -0.06(-1.71%)
Sep 22, 2020 3.764 3.764 3.669 3.677 98,551 -0.06(-1.68%)
Sep 21, 2020 3.740 3.756 3.677 3.740 141,327 -0.06(-1.45%)
Sep 18, 2020 3.795 3.843 3.772 3.795 547,495 -0.02(-0.62%)
Sep 17, 2020 3.819 3.850 3.772 3.819 45,467 -0.02(-0.41%)
Sep 16, 2020 3.835 3.882 3.772 3.835 122,375 +0.03(+0.83%)
Sep 15, 2020 3.882 3.882 3.795 3.803 97,328 -0.06(-1.43%)
Sep 14, 2020 3.937 3.937 3.835 3.858 113,799 -0.01(-0.20%)
Sep 11, 2020 3.866 3.898 3.858 3.866 91,566 +0.00(+0.00%)
Sep 10, 2020 3.953 3.984 3.866 3.866 192,428 -0.06(-1.41%)
Sep 09, 2020 3.890 3.969 3.890 3.921 135,271 +0.03(+0.81%)
Sep 08, 2020 3.937 3.969 3.890 3.890 65,652 -0.12(-2.95%)
Sep 04, 2020 4.055 4.055 3.913 4.008 112,775 -0.02(-0.59%)
Sep 03, 2020 4.087 4.126 3.984 4.032 157,362 -0.06(-1.35%)
Sep 02, 2020 4.063 4.165 4.016 4.087 248,615 +0.08(+1.96%)
Sep 01, 2020 3.843 4.016 3.843 4.008 137,551 +0.17(+4.52%)
Aug 31, 2020 3.976 4.000 3.827 3.835 266,139 -0.08(-2.01%)
Aug 28, 2020 3.787 3.913 3.787 3.913 172,846 +0.13(+3.48%)
Aug 27, 2020 3.837 3.837 3.719 3.782 120,632 -0.01(-0.21%)
Aug 26, 2020 3.852 3.852 3.750 3.790 217,582 +0.00(+0.00%)
Aug 25, 2020 3.774 3.790 3.649 3.790 216,604 +0.09(+2.54%)
Aug 24, 2020 3.664 3.719 3.594 3.696 206,606 +0.10(+2.83%)
Aug 21, 2020 3.664 3.664 3.574 3.594 110,095 -0.02(-0.65%)
Aug 20, 2020 3.664 3.664 3.555 3.617 114,920 +0.00(+0.00%)
Aug 19, 2020 3.547 3.625 3.539 3.617 255,125 +0.10(+2.90%)
Aug 18, 2020 3.492 3.547 3.492 3.515 236,197 +0.04(+1.13%)
Aug 17, 2020 3.531 3.539 3.437 3.476 171,004 -0.07(-1.99%)
Aug 14, 2020 3.609 3.633 3.515 3.547 86,850 -0.05(-1.52%)
Aug 13, 2020 3.570 3.602 3.531 3.602 133,300 +0.06(+1.77%)
Aug 12, 2020 3.680 3.680 3.531 3.539 130,056 -0.06(-1.74%)
Aug 11, 2020 3.562 3.641 3.562 3.602 66,358 +0.09(+2.68%)
Aug 10, 2020 3.461 3.559 3.461 3.508 83,401 +0.04(+1.13%)
Aug 07, 2020 3.523 3.531 3.453 3.469 102,176 -0.06(-1.77%)
Aug 06, 2020 3.531 3.547 3.523 3.531 80,055 +0.00(+0.00%)
Aug 05, 2020 3.562 3.578 3.523 3.531 102,194 +0.01(+0.22%)
Aug 04, 2020 3.508 3.562 3.508 3.523 139,335 -0.02(-0.44%)
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.