Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Grupo Aval Acciones y Valores SA (AVAL)
Grupo Aval Acciones y Valores SA (AVAL) Historical

AVAL Grupo Aval Acciones y Valores SA

2.44

0.005 (0.21%)

Last Updated: 14:55:35

Delayed by 15 minutes

AVAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.435	0.02	1.04%	2.41	2.45	2.40	27,393
May 09 2024	2.41	-0.01	-0.41%	2.39	2.46	2.39	61,642
May 08 2024	2.42	0.02	0.83%	2.38	2.44	2.38	46,305
May 07 2024	2.40	-0.01	-0.41%	2.40	2.44	2.398	33,099
May 06 2024	2.41	0.02	0.84%	2.42	2.43	2.39	40,517
May 03 2024	2.39	0.00	0.00%	2.37	2.435	2.37	160,403
May 02 2024	2.39	0.01	0.42%	2.39	2.41	2.38	34,084
May 01 2024	2.38	-0.01	-0.42%	2.42	2.42	2.36	12,829
Apr 30 2024	2.39	-0.06	-2.45%	2.40	2.4399	2.38	31,155
Apr 29 2024	2.45	0.02	0.82%	2.48	2.48	2.41	62,224
Apr 26 2024	2.43	0.04	1.67%	2.41	2.435	2.40	24,741
Apr 25 2024	2.39	-0.01	-0.42%	2.39	2.402	2.3504	44,726
Apr 24 2024	2.40	-0.03	-1.23%	2.40	2.41	2.3639	38,796
Apr 23 2024	2.43	0.00	0.00%	2.40	2.43	2.40	30,338
Apr 22 2024	2.43	0.05	2.10%	2.35	2.43	2.35	35,856
Apr 19 2024	2.38	0.03	1.28%	2.32	2.42	2.31	134,609
Apr 18 2024	2.35	-0.03	-1.26%	2.37	2.39	2.345	35,334
Apr 17 2024	2.38	-0.02	-0.83%	2.39	2.43	2.36	20,702
Apr 16 2024	2.40	0.01	0.42%	2.36	2.40	2.3443	77,104
Apr 15 2024	2.39	-0.08	-3.24%	2.45	2.50	2.3699	179,555
Apr 12 2024	2.47	-0.02	-0.80%	2.49	2.54	2.44	218,560
Apr 11 2024	2.49	0.02	0.81%	2.44	2.53	2.44	45,113
Apr 10 2024	2.47	-0.06	-2.37%	2.55	2.55	2.4608	55,146
Apr 09 2024	2.53	0.09	3.69%	2.46	2.535	2.43	103,506
Apr 08 2024	2.44	0.05	2.09%	2.36	2.47	2.36	46,246
Apr 05 2024	2.39	-0.04	-1.44%	2.40	2.45	2.38	64,258
Apr 04 2024	2.425	0.09	3.63%	2.35	2.45	2.34	77,132
Apr 03 2024	2.34	-0.01	-0.43%	2.36	2.3666	2.33	39,226
Apr 02 2024	2.35	0.05	2.17%	2.32	2.36	2.25	59,386
Apr 01 2024	2.30	-0.01	-0.43%	2.29	2.32	2.23	114,548
Mar 28 2024	2.31	0.05	2.21%	2.28	2.31	2.2101	37,896
Mar 27 2024	2.26	0.03	1.35%	2.27	2.28	2.22	71,299
Mar 26 2024	2.23	-0.02	-0.89%	2.23	2.26	2.21	64,359
Mar 25 2024	2.25	0.00	0.00%	2.26	2.26	2.18	57,620
Mar 22 2024	2.25	0.01	0.45%	2.24	2.26	2.22	49,827
Mar 21 2024	2.24	0.02	0.90%	2.17	2.25	2.17	123,784
Mar 20 2024	2.22	-0.02	-0.89%	2.25	2.25	2.20	33,424
Mar 19 2024	2.24	0.03	1.36%	2.26	2.26	2.21	76,007
Mar 18 2024	2.21	0.06	2.79%	2.20	2.2597	2.18	114,755
Mar 15 2024	2.15	-0.14	-6.11%	2.33	2.33	2.11	1,085,226
Mar 14 2024	2.29	0.01	0.44%	2.28	2.31	2.23	55,815
Mar 13 2024	2.28	-0.14	-5.79%	2.45	2.45	2.25	274,229
Mar 12 2024	2.42	-0.08	-3.20%	2.50	2.50	2.41	121,397
Mar 11 2024	2.50	-0.05	-1.96%	2.56	2.56	2.45	23,527
Mar 08 2024	2.55	0.02	0.99%	2.55	2.55	2.48	50,636
Mar 07 2024	2.525	-0.02	-0.59%	2.54	2.56	2.51	61,585
Mar 06 2024	2.54	0.01	0.40%	2.51	2.56	2.46	82,001
Mar 05 2024	2.53	-0.01	-0.39%	2.57	2.57	2.49	35,686
Mar 04 2024	2.54	-0.03	-1.17%	2.60	2.60	2.525	38,600
Mar 01 2024	2.57	0.04	1.58%	2.53	2.57	2.47	40,194
Feb 29 2024	2.53	-0.01	-0.39%	2.53	2.5371	2.50	109,975
Feb 28 2024	2.54	0.00	0.00%	2.54	2.54	2.475	18,282
Feb 27 2024	2.54	0.04	1.60%	2.48	2.54	2.48	23,270
Feb 26 2024	2.50	-0.05	-1.96%	2.53	2.56	2.49	133,217
Feb 23 2024	2.55	-0.01	-0.39%	2.58	2.58	2.53	42,639
Feb 22 2024	2.56	-0.01	-0.39%	2.57	2.58	2.545	91,935
Feb 21 2024	2.57	0.03	1.18%	2.56	2.58	2.54	50,662
Feb 20 2024	2.54	-0.04	-1.55%	2.55	2.58	2.50	113,670
Feb 16 2024	2.58	0.05	1.98%	2.55	2.58	2.53	61,604
Feb 15 2024	2.53	0.01	0.40%	2.47	2.55	2.47	25,511
Feb 14 2024	2.52	-0.03	-1.18%	2.53	2.57	2.49	42,086
Feb 13 2024	2.55	0.00	0.00%	2.57	2.57	2.49	145,082

Grupo Aval Acciones y Va...

Liquidity Dividends Protocol

Delayed Upgrade Clock