Skip to main content

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.150 +0.040 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.100 2.170 2.100 2.150 54,473 +0.04(+1.90%)
Jun 17, 2024 2.140 2.199 2.100 2.110 66,337 -0.06(-2.76%)
Jun 14, 2024 2.220 2.220 2.130 2.170 106,428 -0.00(-0.23%)
Jun 13, 2024 2.240 2.260 2.160 2.175 75,875 -0.07(-2.90%)
Jun 12, 2024 2.250 2.280 2.190 2.240 98,555 -0.07(-3.03%)
Jun 11, 2024 2.350 2.350 2.220 2.310 75,512 -0.01(-0.43%)
Jun 10, 2024 2.320 2.360 2.320 2.320 12,520 -0.01(-0.43%)
Jun 07, 2024 2.370 2.430 2.320 2.330 20,811 -0.02(-0.85%)
Jun 06, 2024 2.340 2.380 2.330 2.350 28,353 +0.02(+0.86%)
Jun 05, 2024 2.350 2.425 2.320 2.330 35,147 -0.03(-1.27%)
Jun 04, 2024 2.430 2.430 2.353 2.360 51,887 -0.10(-4.07%)
Jun 03, 2024 2.390 2.460 2.382 2.460 17,939 +0.10(+4.25%)
May 31, 2024 2.400 2.469 2.360 2.360 59,177 -0.08(-3.27%)
May 30, 2024 2.449 2.449 2.390 2.439 28,709 +0.02(+0.82%)
May 29, 2024 2.420 2.449 2.390 2.420 7,749 -0.04(-1.62%)
May 28, 2024 2.489 2.489 2.420 2.459 34,910 +0.02(+0.82%)
May 24, 2024 2.459 2.469 2.400 2.439 36,961 -0.01(-0.41%)
May 23, 2024 2.439 2.489 2.415 2.449 65,538 -0.01(-0.61%)
May 22, 2024 2.499 2.499 2.450 2.464 35,209 -0.04(-1.79%)
May 21, 2024 2.499 2.519 2.479 2.509 38,761 +0.03(+1.20%)
May 20, 2024 2.390 2.499 2.390 2.479 62,525 +0.02(+0.81%)
May 17, 2024 2.449 2.489 2.440 2.459 14,141 -0.01(-0.40%)
May 16, 2024 2.489 2.489 2.439 2.469 11,701 +0.00(+0.00%)
May 15, 2024 2.469 2.519 2.439 2.469 111,654 -0.02(-0.80%)
May 14, 2024 2.430 2.499 2.430 2.489 35,064 +0.04(+1.63%)
May 13, 2024 2.449 2.449 2.430 2.449 8,314 +0.02(+1.03%)
May 10, 2024 2.400 2.439 2.390 2.425 27,511 +0.02(+1.04%)
May 09, 2024 2.380 2.449 2.380 2.400 61,908 -0.01(-0.41%)
May 08, 2024 2.370 2.430 2.370 2.410 46,504 +0.02(+0.83%)
May 07, 2024 2.392 2.430 2.388 2.390 33,241 -0.01(-0.41%)
May 06, 2024 2.410 2.420 2.380 2.400 40,691 +0.02(+0.84%)
May 03, 2024 2.360 2.425 2.360 2.380 161,095 +0.00(+0.00%)
May 02, 2024 2.380 2.400 2.370 2.380 34,231 +0.01(+0.42%)
May 01, 2024 2.410 2.410 2.350 2.370 12,884 -0.01(-0.42%)
Apr 30, 2024 2.390 2.429 2.370 2.380 31,289 -0.05(-2.04%)
Apr 29, 2024 2.459 2.459 2.390 2.429 62,804 +0.02(+0.82%)
Apr 26, 2024 2.390 2.414 2.380 2.409 25,002 +0.04(+1.67%)
Apr 25, 2024 2.370 2.382 2.331 2.370 45,107 -0.01(-0.42%)
Apr 24, 2024 2.380 2.390 2.344 2.380 39,126 -0.03(-1.23%)
Apr 23, 2024 2.380 2.409 2.380 2.409 30,642 +0.00(+0.00%)
Apr 22, 2024 2.330 2.409 2.330 2.409 36,161 +0.05(+2.10%)
Apr 19, 2024 2.300 2.400 2.290 2.360 135,756 +0.03(+1.28%)
Apr 18, 2024 2.350 2.370 2.325 2.330 35,635 -0.03(-1.26%)
Apr 17, 2024 2.409 2.409 2.340 2.360 20,878 -0.02(-0.83%)
Apr 16, 2024 2.340 2.380 2.324 2.380 77,761 +0.01(+0.42%)
Apr 15, 2024 2.429 2.479 2.350 2.370 181,086 -0.08(-3.24%)
Apr 12, 2024 2.469 2.519 2.419 2.449 220,473 -0.02(-0.80%)
Apr 11, 2024 2.419 2.509 2.419 2.469 45,500 +0.02(+0.81%)
Apr 10, 2024 2.528 2.528 2.440 2.449 55,616 -0.06(-2.37%)
Apr 09, 2024 2.439 2.514 2.409 2.509 104,390 +0.09(+3.69%)
Apr 08, 2024 2.340 2.449 2.340 2.419 46,643 +0.05(+2.09%)
Apr 05, 2024 2.380 2.429 2.360 2.370 64,825 -0.03(-1.44%)
Apr 04, 2024 2.330 2.429 2.330 2.405 77,789 +0.08(+3.63%)
Apr 03, 2024 2.340 2.347 2.310 2.320 39,560 -0.01(-0.43%)
Apr 02, 2024 2.300 2.340 2.231 2.330 59,892 +0.05(+2.17%)
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.