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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2015 5.979 6.016 5.967 5.997 1,252,998 +0.03(+0.51%)
Jun 29, 2015 5.936 6.009 5.918 5.967 389,718 -0.02(-0.41%)
Jun 26, 2015 6.009 6.009 5.936 5.991 543,400 -0.04(-0.71%)
Jun 25, 2015 6.058 6.077 6.009 6.034 401,884 -0.02(-0.40%)
Jun 24, 2015 6.034 6.083 6.016 6.058 1,094,485 +0.02(+0.30%)
Jun 23, 2015 6.022 6.071 6.009 6.040 1,027,853 -0.01(-0.10%)
Jun 22, 2015 6.003 6.095 5.960 6.046 1,242,551 +0.09(+1.54%)
Jun 19, 2015 6.016 6.052 5.936 5.954 1,155,649 -0.09(-1.42%)
Jun 18, 2015 6.046 6.114 6.016 6.040 1,035,737 +0.05(+0.82%)
Jun 17, 2015 5.985 6.016 5.930 5.991 563,228 +0.01(+0.10%)
Jun 16, 2015 6.052 6.139 5.960 5.985 423,736 -0.07(-1.11%)
Jun 15, 2015 6.040 6.132 5.997 6.052 244,197 +0.07(+1.23%)
Jun 12, 2015 5.924 5.985 5.911 5.979 619,618 +0.02(+0.31%)
Jun 11, 2015 6.034 6.034 5.884 5.960 464,179 -0.06(-0.92%)
Jun 10, 2015 5.991 6.022 5.954 6.016 336,538 +0.06(+1.03%)
Jun 09, 2015 5.832 5.960 5.832 5.954 253,373 +0.13(+2.21%)
Jun 08, 2015 5.820 5.869 5.795 5.826 103,466 +0.01(+0.11%)
Jun 05, 2015 5.881 5.882 5.807 5.820 216,041 -0.09(-1.45%)
Jun 04, 2015 6.052 6.052 5.899 5.905 380,610 -0.15(-2.53%)
Jun 03, 2015 6.083 6.107 6.046 6.058 204,834 -0.03(-0.50%)
Jun 02, 2015 6.077 6.126 6.016 6.089 518,225 +0.02(+0.30%)
Jun 01, 2015 6.212 6.212 6.058 6.071 496,481 -0.09(-1.49%)
May 29, 2015 6.058 6.224 6.003 6.163 1,107,590 +0.12(+1.93%)
May 28, 2015 6.083 6.120 5.997 6.046 397,302 -0.04(-0.60%)
May 27, 2015 6.212 6.212 6.034 6.083 392,052 -0.12(-1.88%)
May 26, 2015 6.346 6.346 6.169 6.199 3,429,965 -0.11(-1.75%)
May 22, 2015 6.261 6.310 6.310 6.310 1,359,971 -0.01(-0.19%)
May 21, 2015 6.371 6.371 6.304 6.322 408,156 -0.01(-0.10%)
May 20, 2015 6.340 6.353 6.310 6.328 1,245,623 +0.02(+0.29%)
May 19, 2015 6.297 6.334 6.291 6.310 2,836,456 -0.02(-0.39%)
May 18, 2015 6.365 6.365 6.297 6.334 347,337 +0.01(+0.19%)
May 15, 2015 6.359 6.359 6.279 6.322 702,000 -0.02(-0.39%)
May 14, 2015 6.294 6.359 6.285 6.346 515,941 +0.04(+0.58%)
May 13, 2015 6.340 6.340 6.291 6.310 449,466 -0.01(-0.10%)
May 12, 2015 6.273 6.371 6.193 6.316 341,816 +0.01(+0.10%)
May 11, 2015 6.285 6.340 6.285 6.310 716,037 -0.04(-0.58%)
May 08, 2015 6.395 6.395 6.304 6.346 128,326 +0.02(+0.29%)
May 07, 2015 6.487 6.487 6.273 6.328 516,555 -0.09(-1.34%)
May 06, 2015 6.297 6.490 6.297 6.414 504,397 +0.14(+2.25%)
May 05, 2015 6.132 6.291 6.132 6.273 1,166,790 +0.15(+2.40%)
May 04, 2015 6.132 6.199 6.083 6.126 186,631 -0.01(-0.20%)
May 01, 2015 6.212 6.218 6.065 6.138 88,678 -0.06(-0.99%)
Apr 30, 2015 6.193 6.224 6.052 6.199 248,270 -0.02(-0.30%)
Apr 29, 2015 6.077 6.242 6.077 6.218 317,189 +0.06(+1.00%)
Apr 28, 2015 6.052 6.199 5.887 6.156 787,204 +0.08(+1.31%)
Apr 27, 2015 5.948 6.089 5.899 6.077 1,013,852 +0.14(+2.37%)
Apr 24, 2015 5.862 5.997 5.795 5.936 408,734 +0.09(+1.47%)
Apr 23, 2015 5.807 5.881 5.728 5.850 292,559 +0.04(+0.63%)
Apr 22, 2015 5.777 5.856 5.654 5.813 1,434,700 +0.18(+3.26%)
Apr 21, 2015 5.587 5.660 5.550 5.630 269,831 +0.02(+0.33%)
Apr 20, 2015 5.728 5.746 5.599 5.611 237,235 -0.12(-2.14%)
Apr 17, 2015 5.801 5.930 5.666 5.734 681,867 -0.09(-1.47%)
Apr 16, 2015 5.789 5.887 5.703 5.820 415,636 +0.03(+0.53%)
Apr 15, 2015 5.801 5.820 5.654 5.789 337,196 +0.08(+1.39%)
Apr 14, 2015 5.703 5.746 5.642 5.709 466,441 +0.01(+0.22%)
Apr 13, 2015 5.777 5.777 5.648 5.697 299,120 -0.06(-0.96%)
Apr 10, 2015 5.752 5.813 5.685 5.752 366,836 +0.02(+0.32%)
Apr 09, 2015 5.752 5.856 5.734 5.734 208,493 +0.00(+0.00%)
Apr 08, 2015 5.660 5.813 5.636 5.734 703,797 +0.03(+0.54%)
Apr 07, 2015 5.715 5.789 5.697 5.703 337,665 -0.07(-1.17%)
Apr 06, 2015 5.691 5.823 5.691 5.771 440,328 +0.06(+1.07%)
Apr 02, 2015 5.660 5.709 5.709 5.709 166,507 +0.03(+0.54%)
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.