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 (+0.43%)
Streaming Delayed Price Updated: 1:11 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 (%)
May 29, 2015 6.064 6.230 6.009 6.168 1,106,540 +0.12(+1.92%)
May 28, 2015 6.089 6.126 6.003 6.052 396,925 -0.04(-0.60%)
May 27, 2015 6.218 6.218 6.040 6.089 391,680 -0.12(-1.88%)
May 26, 2015 6.352 6.352 6.175 6.205 3,426,713 -0.11(-1.75%)
May 22, 2015 6.267 6.316 6.316 6.316 1,358,682 -0.01(-0.19%)
May 21, 2015 6.377 6.377 6.309 6.328 407,769 -0.01(-0.10%)
May 20, 2015 6.346 6.359 6.316 6.334 1,244,442 +0.02(+0.29%)
May 19, 2015 6.303 6.340 6.297 6.316 2,833,768 -0.02(-0.39%)
May 18, 2015 6.371 6.371 6.303 6.340 347,007 +0.01(+0.19%)
May 15, 2015 6.365 6.365 6.285 6.328 701,335 -0.02(-0.39%)
May 14, 2015 6.300 6.365 6.291 6.352 515,452 +0.04(+0.58%)
May 13, 2015 6.346 6.346 6.297 6.316 449,040 -0.01(-0.10%)
May 12, 2015 6.279 6.377 6.199 6.322 341,492 +0.01(+0.10%)
May 11, 2015 6.291 6.346 6.291 6.316 715,358 -0.04(-0.58%)
May 08, 2015 6.401 6.401 6.309 6.352 128,204 +0.02(+0.29%)
May 07, 2015 6.493 6.493 6.279 6.334 516,066 -0.09(-1.34%)
May 06, 2015 6.303 6.497 6.303 6.420 503,919 +0.14(+2.25%)
May 05, 2015 6.138 6.297 6.138 6.279 1,165,684 +0.15(+2.40%)
May 04, 2015 6.138 6.205 6.089 6.132 186,454 -0.01(-0.20%)
May 01, 2015 6.218 6.224 6.070 6.144 88,594 -0.06(-0.99%)
Apr 30, 2015 6.199 6.230 6.058 6.205 248,034 -0.02(-0.30%)
Apr 29, 2015 6.083 6.248 6.083 6.224 316,888 +0.06(+0.99%)
Apr 28, 2015 6.058 6.205 5.893 6.162 786,458 +0.08(+1.31%)
Apr 27, 2015 5.954 6.095 5.905 6.083 1,012,890 +0.14(+2.37%)
Apr 24, 2015 5.868 6.003 5.801 5.942 408,346 +0.09(+1.47%)
Apr 23, 2015 5.813 5.886 5.733 5.856 292,282 +0.04(+0.63%)
Apr 22, 2015 5.782 5.862 5.660 5.819 1,433,340 +0.18(+3.26%)
Apr 21, 2015 5.592 5.666 5.555 5.635 269,575 +0.02(+0.33%)
Apr 20, 2015 5.733 5.752 5.604 5.617 237,010 -0.12(-2.14%)
Apr 17, 2015 5.807 5.935 5.672 5.739 681,221 -0.09(-1.47%)
Apr 16, 2015 5.794 5.893 5.709 5.825 415,242 +0.03(+0.53%)
Apr 15, 2015 5.807 5.825 5.660 5.794 336,876 +0.08(+1.39%)
Apr 14, 2015 5.709 5.752 5.647 5.715 465,999 +0.01(+0.21%)
Apr 13, 2015 5.782 5.782 5.653 5.702 298,836 -0.06(-0.96%)
Apr 10, 2015 5.758 5.819 5.690 5.758 366,488 +0.02(+0.32%)
Apr 09, 2015 5.758 5.862 5.739 5.739 208,295 +0.00(+0.00%)
Apr 08, 2015 5.666 5.819 5.641 5.739 703,130 +0.03(+0.54%)
Apr 07, 2015 5.721 5.794 5.702 5.709 337,344 -0.07(-1.17%)
Apr 06, 2015 5.696 5.828 5.696 5.776 439,910 +0.06(+1.07%)
Apr 02, 2015 5.666 5.715 5.715 5.715 166,349 +0.03(+0.54%)
Apr 01, 2015 5.512 5.690 5.512 5.684 753,071 +0.18(+3.34%)
Mar 31, 2015 5.457 5.549 5.402 5.500 467,154 -0.04(-0.77%)
Mar 30, 2015 5.549 5.580 5.512 5.543 615,570 -0.01(-0.11%)
Mar 27, 2015 5.574 5.574 5.519 5.549 330,023 -0.04(-0.77%)
Mar 26, 2015 5.488 5.653 5.439 5.592 883,066 +0.06(+1.00%)
Mar 25, 2015 5.525 5.626 5.482 5.537 427,054 -0.02(-0.44%)
Mar 24, 2015 5.390 5.580 5.390 5.561 1,598,595 +0.16(+2.95%)
Mar 23, 2015 5.469 5.488 5.396 5.402 121,190 -0.02(-0.34%)
Mar 20, 2015 5.316 5.444 5.292 5.420 9,222,609 +0.15(+2.79%)
Mar 19, 2015 5.371 5.414 5.249 5.273 468,649 -0.10(-1.83%)
Mar 18, 2015 5.273 5.402 5.224 5.371 1,120,838 +0.07(+1.27%)
Mar 17, 2015 5.341 5.359 5.243 5.304 1,248,234 -0.03(-0.57%)
Mar 16, 2015 5.224 5.414 5.224 5.335 1,129,366 +0.12(+2.35%)
Mar 13, 2015 5.402 5.402 5.181 5.212 1,074,825 -0.23(-4.28%)
Mar 12, 2015 5.347 5.482 5.273 5.445 792,021 +0.11(+2.07%)
Mar 11, 2015 5.353 5.371 5.292 5.335 960,141 -0.06(-1.02%)
Mar 10, 2015 5.414 5.433 5.353 5.390 159,690 -0.04(-0.79%)
Mar 09, 2015 5.494 5.568 5.433 5.433 133,467 -0.03(-0.56%)
Mar 06, 2015 5.702 5.764 5.457 5.463 439,038 -0.28(-4.81%)
Mar 05, 2015 5.807 5.893 5.727 5.739 272,483 -0.09(-1.47%)
Mar 04, 2015 5.635 5.868 5.653 5.825 152,529 +0.17(+3.04%)
Mar 03, 2015 5.929 6.069 5.610 5.653 667,742 -0.31(-5.24%)
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.