Grupo Aval Acciones y Valores SA (AVAL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.688073394495 | 2.18 | 2.2 | 2.135 | 44729 | 2.17142455 | CS |
| 4 | -0.185 | -7.87234042553 | 2.35 | 2.43 | 2.1 | 61555 | 2.1987157 | CS |
| 12 | -0.385 | -15.0980392157 | 2.55 | 2.55 | 2.1 | 55653 | 2.34760372 | CS |
| 26 | -0.375 | -14.7637795276 | 2.54 | 2.705 | 2.1 | 70179 | 2.38632101 | CS |
| 52 | -0.135 | -5.86956521739 | 2.3 | 2.705 | 2.1 | 65317 | 2.38851301 | CS |
| 156 | -3.605 | -62.4783362218 | 5.77 | 6.15 | 1.96 | 107192 | 3.6653004 | CS |
| 260 | -5.695 | -72.4554707379 | 7.86 | 8.939 | 1.96 | 147479 | 4.81200756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 2.165 | -0.01 | -0.23 | 2.16 | 2.2 | 2.16 | 57977 |
| 1719873600 | 2.17 | -0.01 | -0.46 | 2.2 | 2.2 | 2.15 | 52530 |
| 1719614400 | 2.18 | 0.01 | 0.46 | 2.17 | 2.19 | 2.15 | 24114 |
| 1719528000 | 2.17 | -0.02 | -0.91 | 2.19 | 2.2 | 2.1349999 | 41171 |
| 1719441600 | 2.19 | 0.03 | 1.39 | 2.18 | 2.19 | 2.15 | 27238 |
| 1719355200 | 2.16 | -0.06 | -2.70 | 2.21 | 2.23 | 2.16 | 146173 |
| 1719268800 | 2.22 | 0.06 | 2.78 | 2.18 | 2.22 | 2.145 | 100900 |
| 1719009600 | 2.16 | -0.01 | -0.46 | 2.17 | 2.21 | 2.16 | 72904 |
| 1718923200 | 2.17 | 0.02 | 0.93 | 2.14 | 2.18 | 2.13 | 35129 |
| 1718750400 | 2.15 | 0.04 | 1.90 | 2.1 | 2.17 | 2.1 | 54473 |
| 1718664000 | 2.11 | -0.06 | -2.76 | 2.14 | 2.1993999 | 2.1 | 66337 |
| 1718404800 | 2.17 | -0.01 | -0.23 | 2.22 | 2.22 | 2.13 | 106428 |
| 1718318400 | 2.175 | -0.07 | -2.90 | 2.24 | 2.2599999 | 2.16 | 75875 |
| 1718232000 | 2.24 | -0.07 | -3.03 | 2.25 | 2.2799999 | 2.19 | 98107 |
| 1718145600 | 2.31 | -0.01 | -0.43 | 2.35 | 2.35 | 2.22 | 75512 |
| 1718059200 | 2.32 | -0.01 | -0.43 | 2.32 | 2.3599 | 2.32 | 12520 |
| 1717800000 | 2.33 | -0.02 | -0.85 | 2.355 | 2.355 | 2.32 | 20377 |
| 1717713600 | 2.35 | 0.02 | 0.86 | 2.34 | 2.3799 | 2.33 | 28312 |
| 1717627200 | 2.33 | -0.03 | -1.27 | 2.35 | 2.4247 | 2.32 | 35147 |
| 1717540800 | 2.36 | -0.1 | -4.07 | 2.43 | 2.43 | 2.3529 | 51887 |
| 1717454400 | 2.46 | 0.09 | 3.80 | 2.39 | 2.46 | 2.382 | 17939 |
| 1717195200 | 2.37 | -0.08 | -3.27 | 2.41 | 2.48 | 2.37 | 58917 |
| 1717108800 | 2.45 | 0.02 | 0.82 | 2.46 | 2.46 | 2.4 | 28586 |
| 1717022400 | 2.43 | -0.04 | -1.62 | 2.43 | 2.46 | 2.4 | 7716 |
| 1716936000 | 2.47 | 0.02 | 0.82 | 2.5 | 2.5 | 2.43 | 30886 |
| 1716590400 | 2.45 | -0.01 | -0.41 | 2.47 | 2.48 | 2.4101 | 36803 |
| 1716504000 | 2.46 | -0.02 | -0.61 | 2.45 | 2.5 | 2.425 | 65119 |
| 1716417600 | 2.475 | -0.05 | -1.79 | 2.5099999 | 2.5099999 | 2.4601 | 35058 |
| 1716331200 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.5299999 | 2.49 | 38595 |
| 1716244800 | 2.49 | 0.02 | 0.81 | 2.4 | 2.5099999 | 2.4 | 62257 |
| 1715985600 | 2.47 | -0.01 | -0.40 | 2.46 | 2.5 | 2.4501 | 14055 |
| 1715899200 | 2.48 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 11651 |
| 1715812800 | 2.48 | -0.02 | -0.80 | 2.48 | 2.54 | 2.45 | 111175 |
| 1715726400 | 2.5 | 0.04 | 1.63 | 2.44 | 2.5099999 | 2.44 | 34914 |
| 1715640000 | 2.46 | 0.02 | 1.03 | 2.46 | 2.46 | 2.44 | 8277 |
| 1715380800 | 2.435 | 0.02 | 1.04 | 2.41 | 2.45 | 2.4 | 27393 |
| 1715294400 | 2.41 | -0.01 | -0.41 | 2.39 | 2.46 | 2.39 | 61642 |
| 1715208000 | 2.42 | 0.02 | 0.83 | 2.38 | 2.44 | 2.38 | 46305 |
| 1715121600 | 2.4 | -0.01 | -0.41 | 2.4 | 2.44 | 2.398 | 33099 |
| 1715035200 | 2.41 | 0.02 | 0.84 | 2.42 | 2.43 | 2.39 | 40517 |
| 1714776000 | 2.39 | 0 | 0.00 | 2.37 | 2.435 | 2.37 | 160403 |
| 1714689600 | 2.39 | 0.01 | 0.42 | 2.39 | 2.41 | 2.38 | 34084 |
| 1714603200 | 2.38 | -0.01 | -0.42 | 2.42 | 2.42 | 2.36 | 12829 |
| 1714516800 | 2.39 | -0.06 | -2.45 | 2.4 | 2.4399 | 2.38 | 31155 |
| 1714430400 | 2.45 | 0.02 | 0.82 | 2.48 | 2.48 | 2.41 | 62224 |
| 1714171200 | 2.43 | 0.04 | 1.67 | 2.41 | 2.435 | 2.4 | 24741 |
| 1714084800 | 2.39 | -0.01 | -0.42 | 2.3504 | 2.402 | 2.3504 | 44172 |
| 1713998400 | 2.4 | -0.03 | -1.23 | 2.4 | 2.41 | 2.3639 | 38796 |
| 1713912000 | 2.43 | 0 | 0.00 | 2.4 | 2.43 | 2.4 | 30338 |
| 1713825600 | 2.43 | 0.05 | 2.10 | 2.35 | 2.43 | 2.35 | 35856 |
| 1713566400 | 2.38 | 0.03 | 1.28 | 2.32 | 2.42 | 2.31 | 134609 |
| 1713480000 | 2.35 | -0.03 | -1.26 | 2.37 | 2.39 | 2.345 | 35334 |
| 1713393600 | 2.38 | -0.02 | -0.83 | 2.39 | 2.43 | 2.36 | 20702 |
| 1713307200 | 2.4 | 0.01 | 0.42 | 2.365 | 2.4 | 2.3443 | 69017 |
| 1713220800 | 2.39 | -0.08 | -3.24 | 2.45 | 2.5 | 2.3699 | 179555 |
| 1712961600 | 2.47 | -0.02 | -0.80 | 2.49 | 2.54 | 2.44 | 218560 |
| 1712875200 | 2.49 | 0.02 | 0.81 | 2.44 | 2.5299999 | 2.44 | 45113 |
| 1712788800 | 2.47 | -0.06 | -2.37 | 2.5 | 2.5299999 | 2.47 | 52078 |
| 1712702400 | 2.5299999 | 0.09 | 3.69 | 2.46 | 2.535 | 2.43 | 103506 |
| 1712616000 | 2.44 | 0.05 | 2.09 | 2.36 | 2.47 | 2.36 | 46246 |
| 1712356800 | 2.39 | -0.04 | -1.44 | 2.43 | 2.45 | 2.3849999 | 62651 |
| 1712270400 | 2.425 | 0.09 | 3.63 | 2.35 | 2.45 | 2.34 | 77132 |
| 1712184000 | 2.34 | -0.01 | -0.43 | 2.36 | 2.3666 | 2.33 | 39226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
