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 )

2.340 +0.010 (+0.41%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 6, 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 31, 2017 5.754 5.781 5.685 5.726 794,599 -0.03(-0.60%)
Oct 30, 2017 5.891 5.912 5.754 5.760 215,454 -0.13(-2.20%)
Oct 27, 2017 6.006 6.006 5.876 5.890 607,492 -0.12(-1.94%)
Oct 26, 2017 6.034 6.039 6.000 6.006 283,656 -0.02(-0.34%)
Oct 25, 2017 6.027 6.068 5.972 6.027 152,308 -0.02(-0.34%)
Oct 24, 2017 6.102 6.102 6.027 6.048 191,419 -0.03(-0.45%)
Oct 23, 2017 6.157 6.192 6.041 6.075 209,894 -0.10(-1.56%)
Oct 20, 2017 6.150 6.205 6.123 6.171 100,153 +0.00(+0.00%)
Oct 19, 2017 6.178 6.260 6.171 6.171 276,583 -0.05(-0.88%)
Oct 18, 2017 6.144 6.240 6.144 6.226 89,751 +0.06(+1.00%)
Oct 17, 2017 6.130 6.192 6.102 6.164 341,152 +0.02(+0.33%)
Oct 16, 2017 6.192 6.192 6.102 6.144 123,952 -0.04(-0.67%)
Oct 13, 2017 6.157 6.233 6.157 6.185 73,968 +0.03(+0.56%)
Oct 12, 2017 6.130 6.185 6.123 6.150 88,178 +0.01(+0.11%)
Oct 11, 2017 6.150 6.205 6.123 6.144 193,169 -0.02(-0.33%)
Oct 10, 2017 6.157 6.209 6.150 6.164 86,606 +0.05(+0.78%)
Oct 09, 2017 6.205 6.205 6.102 6.116 72,797 -0.08(-1.22%)
Oct 06, 2017 6.171 6.192 6.096 6.192 80,173 -0.01(-0.11%)
Oct 05, 2017 6.130 6.219 6.130 6.198 106,894 +0.06(+1.01%)
Oct 04, 2017 6.096 6.178 6.057 6.137 248,490 +0.04(+0.67%)
Oct 03, 2017 6.102 6.150 6.082 6.096 145,338 -0.04(-0.67%)
Oct 02, 2017 6.123 6.171 6.089 6.137 72,643 -0.01(-0.22%)
Sep 29, 2017 6.137 6.171 6.082 6.150 196,752 +0.02(+0.34%)
Sep 28, 2017 6.102 6.164 6.089 6.130 157,125 +0.05(+0.83%)
Sep 27, 2017 6.162 6.162 6.073 6.080 143,318 -0.04(-0.67%)
Sep 26, 2017 6.134 6.155 6.066 6.121 249,000 -0.01(-0.22%)
Sep 25, 2017 6.155 6.155 6.114 6.134 99,663 +0.00(+0.00%)
Sep 22, 2017 6.216 6.216 6.128 6.134 334,312 -0.07(-1.10%)
Sep 21, 2017 6.244 6.250 6.168 6.203 41,192 -0.02(-0.33%)
Sep 20, 2017 6.271 6.271 6.203 6.223 125,101 -0.03(-0.55%)
Sep 19, 2017 6.298 6.298 6.175 6.257 105,117 +0.00(+0.00%)
Sep 18, 2017 6.291 6.298 6.230 6.257 125,197 -0.02(-0.33%)
Sep 15, 2017 6.175 6.278 6.175 6.278 35,382 +0.09(+1.43%)
Sep 14, 2017 6.175 6.196 6.146 6.189 343,386 +0.03(+0.44%)
Sep 13, 2017 6.155 6.196 6.148 6.162 334,176 +0.01(+0.22%)
Sep 12, 2017 6.189 6.203 6.148 6.148 221,792 -0.01(-0.11%)
Sep 11, 2017 6.216 6.230 6.141 6.155 118,992 -0.04(-0.66%)
Sep 08, 2017 6.196 6.264 6.182 6.196 308,222 +0.00(+0.00%)
Sep 07, 2017 6.264 6.305 6.189 6.196 122,825 -0.10(-1.52%)
Sep 06, 2017 6.237 6.408 6.237 6.291 203,377 +0.08(+1.21%)
Sep 05, 2017 6.223 6.285 6.128 6.216 215,915 -0.02(-0.33%)
Sep 01, 2017 6.168 6.250 6.121 6.237 200,196 +0.10(+1.56%)
Aug 31, 2017 6.121 6.175 6.046 6.141 119,818 +0.05(+0.90%)
Aug 30, 2017 6.155 6.182 6.087 6.087 107,175 -0.03(-0.45%)
Aug 29, 2017 6.121 6.175 6.093 6.114 88,303 -0.01(-0.18%)
Aug 28, 2017 6.309 6.309 6.071 6.125 194,000 -0.16(-2.49%)
Aug 25, 2017 6.077 6.288 6.071 6.282 182,156 +0.23(+3.82%)
Aug 24, 2017 6.084 6.098 6.013 6.050 204,860 +0.01(+0.23%)
Aug 23, 2017 6.077 6.084 5.996 6.037 230,699 -0.02(-0.34%)
Aug 22, 2017 6.064 6.084 6.016 6.057 143,181 +0.04(+0.68%)
Aug 21, 2017 5.996 6.030 5.962 6.016 71,521 +0.03(+0.45%)
Aug 18, 2017 5.948 6.016 5.921 5.989 50,356 +0.05(+0.80%)
Aug 17, 2017 5.921 6.009 5.907 5.941 99,048 -0.01(-0.11%)
Aug 16, 2017 5.914 5.969 5.879 5.948 167,299 +0.07(+1.16%)
Aug 15, 2017 5.907 5.928 5.832 5.880 114,403 -0.01(-0.12%)
Aug 14, 2017 6.064 6.064 5.873 5.887 415,506 -0.15(-2.48%)
Aug 11, 2017 5.846 6.037 5.560 6.037 52,278 +0.08(+1.37%)
Aug 10, 2017 5.989 5.989 5.955 5.955 72,262 -0.03(-0.57%)
Aug 09, 2017 5.969 5.989 5.921 5.989 67,535 +0.01(+0.11%)
Aug 08, 2017 6.037 6.043 5.975 5.982 90,884 -0.05(-0.79%)
Aug 07, 2017 6.064 6.064 6.030 6.030 22,174 -0.03(-0.45%)
Aug 04, 2017 6.111 6.111 6.003 6.057 117,414 -0.02(-0.34%)
Aug 03, 2017 6.098 6.111 6.064 6.077 96,772 -0.01(-0.22%)
Aug 02, 2017 6.084 6.125 6.043 6.091 393,463 +0.03(+0.45%)
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.