-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
-4.19% -
3 MONTH PERFORMANCE
-4.19% -
6 MONTH PERFORMANCE
-8.04% -
YEAR-TO-DATE PERFORMANCE
-15.23% -
1 YEAR PERFORMANCE
-18.90%
Grupo Aval Acciones y Valores S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.05 | $2.06 (0.49%) | $2.06 | $2.02 | 54,458 | $48.91 B |
| 09/18/2024 | $1.97 | $2.03 (3.05%) | $2.04 | $1.97 | 55,906 | $48.20 B |
| 09/17/2024 | $2.00 | $1.94 (-3%) | $2.04 | $1.94 | 146,228 | $46.06 B |
| 09/16/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.00 | 27,508 | $47.96 B |
| 09/13/2024 | $2.04 | $2.04 (0%) | $2.07 | $2.01 | 25,629 | $48.44 B |
| 09/12/2024 | $1.99 | $2.01 (1.01%) | $2.03 | $1.99 | 10,104 | $47.72 B |
| 09/11/2024 | $1.98 | $1.99 (0.51%) | $2.01 | $1.94 | 39,711 | $47.25 B |
| 09/10/2024 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.97 | 59,944 | $47.25 B |
| 09/09/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.98 | 50,825 | $47.49 B |
| 09/06/2024 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.02 | 43,434 | $49.15 B |
| 09/05/2024 | $2.07 | $2.07 (0%) | $2.07 | $2.03 | 16,931 | $49.15 B |
| 09/04/2024 | $2.04 | $2.05 (0.49%) | $2.06 | $2.03 | 16,700 | $48.67 B |
| 09/03/2024 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.02 | 32,929 | $48.67 B |
| 08/30/2024 | $2.07 | $2.07 (0%) | $2.08 | $2.04 | 25,445 | $49.15 B |
| 08/29/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.04 | 64,100 | $48.67 B |
| 08/28/2024 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.09 | 27,500 | $49.62 B |
| 08/27/2024 | $2.12 | $2.12 (0%) | $2.14 | $2.08 | 17,743 | $50.34 B |
| 08/26/2024 | $2.11 | $2.12 (0.47%) | $2.15 | $2.11 | 20,038 | $50.34 B |
| 08/23/2024 | $2.13 | $2.14 (0.47%) | $2.16 | $2.12 | 37,600 | $50.81 B |
| 08/22/2024 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.11 | 16,900 | $50.81 B |
| 08/21/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.15 | 41,700 | $51.52 B |
| 08/20/2024 | $2.16 | $2.23 (3.24%) | $2.23 | $2.12 | 149,120 | $52.95 B |
| 08/19/2024 | $2.15 | $2.15 (0%) | $2.16 | $2.13 | 19,509 | $51.05 B |
| 08/16/2024 | $2.11 | $2.13 (0.95%) | $2.15 | $2.11 | 29,800 | $50.57 B |
| 08/15/2024 | $2.07 | $2.12 (2.42%) | $2.14 | $2.07 | 48,502 | $50.34 B |
| 08/14/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.08 | 25,642 | $49.86 B |
| 08/13/2024 | $2.04 | $2.07 (1.47%) | $2.07 | $2.04 | 18,100 | $49.15 B |
| 08/12/2024 | $2.05 | $2.05 (0%) | $2.07 | $2.02 | 46,500 | $48.67 B |
| 08/09/2024 | $2.08 | $2.02 (-2.88%) | $2.08 | $2.00 | 43,113 | $47.96 B |
| 08/08/2024 | $1.98 | $2.05 (3.54%) | $2.06 | $1.98 | 64,000 | $48.67 B |
| 08/07/2024 | $2.02 | $1.97 (-2.48%) | $2.05 | $1.97 | 62,500 | $46.77 B |
| 08/06/2024 | $1.99 | $2.01 (1.01%) | $2.05 | $1.99 | 80,920 | $47.72 B |
| 08/05/2024 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.95 | 106,339 | $46.77 B |
| 08/02/2024 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.07 | 705,435 | $49.15 B |
| 08/01/2024 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.12 | 23,922 | $50.34 B |
| 07/31/2024 | $2.10 | $2.12 (0.95%) | $2.13 | $2.07 | 33,800 | $50.34 B |
| 07/30/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.08 | 156,511 | $49.39 B |
| 07/29/2024 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.11 | 50,300 | $50.34 B |
| 07/26/2024 | $2.14 | $2.14 (0%) | $2.16 | $2.13 | 14,243 | $50.81 B |
| 07/25/2024 | $2.12 | $2.14 (0.94%) | $2.16 | $2.11 | 25,700 | $50.81 B |
| 07/24/2024 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.12 | 47,500 | $50.34 B |
| 07/23/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.13 | 39,000 | $51.05 B |
| 07/22/2024 | $2.18 | $2.17 (-0.46%) | $2.18 | $2.15 | 45,500 | $51.52 B |
| 07/19/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.14 | 7,680 | $51.52 B |
| 07/18/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.12 | 81,900 | $50.57 B |
| 07/17/2024 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.15 | 26,700 | $51.05 B |
| 07/16/2024 | $2.17 | $2.18 (0.46%) | $2.20 | $2.16 | 47,822 | $51.76 B |
| 07/15/2024 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.17 | 73,026 | $52.00 B |
| 07/12/2024 | $2.19 | $2.21 (0.91%) | $2.21 | $2.14 | 108,715 | $52.47 B |
| 07/11/2024 | $2.16 | $2.16 (0%) | $2.20 | $2.15 | 92,750 | $51.29 B |
| 07/10/2024 | $2.16 | $2.17 (0.46%) | $2.19 | $2.16 | 40,000 | $51.52 B |
| 07/09/2024 | $2.16 | $2.16 (0%) | $2.19 | $2.14 | 46,800 | $51.29 B |
| 07/08/2024 | $2.13 | $2.17 (1.88%) | $2.21 | $2.13 | 61,432 | $51.52 B |
| 07/05/2024 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.13 | 55,609 | $50.81 B |
| 07/03/2024 | $2.18 | $2.19 (0.46%) | $2.20 | $2.17 | 28,700 | $52.00 B |
| 07/02/2024 | $2.16 | $2.17 (0.46%) | $2.20 | $2.16 | 58,000 | $51.52 B |
| 07/01/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.15 | 52,532 | $51.52 B |
| 06/28/2024 | $2.17 | $2.18 (0.46%) | $2.19 | $2.15 | 24,114 | $51.76 B |
| 06/27/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.13 | 41,200 | $51.52 B |
| 06/26/2024 | $2.18 | $2.19 (0.46%) | $2.19 | $2.15 | 27,238 | $52.00 B |
| 06/25/2024 | $2.21 | $2.16 (-2.26%) | $2.23 | $2.16 | 146,200 | $51.29 B |
| 06/24/2024 | $2.18 | $2.22 (1.83%) | $2.22 | $2.15 | 100,900 | $52.71 B |
| 06/21/2024 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.16 | 72,904 | $51.29 B |
| 06/20/2024 | $2.14 | $2.17 (1.4%) | $2.18 | $2.13 | 35,129 | $51.52 B |