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 )

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2018 5.617 5.617 5.617 0 -0.01(-0.13%)
Aug 30, 2018 5.681 5.688 5.603 5.624 93,562 -0.05(-0.93%)
Aug 29, 2018 5.712 5.712 5.599 5.676 158,344 +0.00(+0.00%)
Aug 28, 2018 5.733 5.740 5.641 5.676 107,276 -0.04(-0.74%)
Aug 27, 2018 5.655 5.776 5.655 5.719 123,105 +0.10(+1.76%)
Aug 24, 2018 5.655 5.698 5.563 5.620 84,347 +0.04(+0.63%)
Aug 23, 2018 5.641 5.641 5.570 5.584 185,182 -0.05(-0.88%)
Aug 22, 2018 5.655 5.733 5.606 5.634 204,439 -0.04(-0.75%)
Aug 21, 2018 5.415 5.719 5.415 5.676 415,836 +0.23(+4.29%)
Aug 20, 2018 5.443 5.485 5.390 5.443 242,621 -0.08(-1.41%)
Aug 17, 2018 5.492 5.556 5.492 5.521 362,115 +0.03(+0.52%)
Aug 16, 2018 5.471 5.563 5.471 5.492 193,488 +0.05(+0.91%)
Aug 15, 2018 5.478 5.478 5.330 5.443 187,817 -0.05(-0.90%)
Aug 14, 2018 5.478 5.542 5.429 5.492 113,001 +0.05(+0.91%)
Aug 13, 2018 5.485 5.514 5.407 5.443 154,326 -0.08(-1.41%)
Aug 10, 2018 5.584 5.584 5.457 5.521 338,662 -0.06(-1.14%)
Aug 09, 2018 5.542 5.627 5.528 5.584 304,413 +0.01(+0.25%)
Aug 08, 2018 5.563 5.676 5.549 5.570 198,875 +0.00(+0.00%)
Aug 07, 2018 5.627 5.634 5.535 5.570 87,619 -0.05(-0.88%)
Aug 06, 2018 5.669 5.712 5.599 5.620 91,680 -0.06(-1.12%)
Aug 03, 2018 5.577 5.705 5.577 5.684 417,358 +0.10(+1.77%)
Aug 02, 2018 5.492 5.599 5.443 5.584 718,775 +0.07(+1.28%)
Aug 01, 2018 5.521 5.591 5.499 5.514 290,447 -0.03(-0.51%)
Jul 31, 2018 5.797 5.797 5.485 5.542 18,863,414 -0.24(-4.16%)
Jul 30, 2018 5.761 5.874 5.747 5.783 538,084 +0.13(+2.35%)
Jul 27, 2018 5.664 5.742 5.600 5.650 312,185 +0.01(+0.13%)
Jul 26, 2018 5.608 5.671 5.586 5.643 144,779 +0.03(+0.50%)
Jul 25, 2018 5.678 5.770 5.481 5.615 2,967,019 -0.08(-1.49%)
Jul 24, 2018 5.713 5.749 5.643 5.699 331,854 +0.00(+0.00%)
Jul 23, 2018 5.706 5.784 5.664 5.699 108,781 -0.01(-0.12%)
Jul 20, 2018 5.763 5.883 5.699 5.706 82,534 -0.04(-0.61%)
Jul 19, 2018 5.692 5.756 5.692 5.742 78,834 +0.01(+0.25%)
Jul 18, 2018 5.777 5.777 5.713 5.727 96,364 -0.04(-0.61%)
Jul 17, 2018 5.791 5.798 5.749 5.763 192,268 -0.04(-0.73%)
Jul 16, 2018 5.854 5.854 5.784 5.805 66,829 -0.06(-0.96%)
Jul 13, 2018 5.826 5.911 5.798 5.861 104,903 +0.06(+1.09%)
Jul 12, 2018 5.798 5.833 5.787 5.798 29,969 +0.01(+0.12%)
Jul 11, 2018 5.869 5.869 5.770 5.791 84,075 -0.09(-1.56%)
Jul 10, 2018 5.819 5.904 5.791 5.883 234,569 +0.07(+1.21%)
Jul 09, 2018 5.953 5.953 5.805 5.812 104,210 -0.13(-2.14%)
Jul 06, 2018 5.904 5.954 5.881 5.939 101,244 +0.04(+0.60%)
Jul 05, 2018 5.890 5.939 5.749 5.904 143,592 +0.02(+0.36%)
Jul 03, 2018 5.883 5.883 5.883 0 +0.13(+2.21%)
Jul 02, 2018 5.798 5.798 5.664 5.756 101,971 -0.09(-1.57%)
Jun 29, 2018 5.876 5.805 5.847 172,583 +0.05(+0.82%)
Jun 28, 2018 5.807 5.863 5.793 5.800 125,278 +0.00(+0.00%)
Jun 27, 2018 5.764 5.842 5.722 5.800 308,868 -0.01(-0.12%)
Jun 26, 2018 5.645 5.849 5.631 5.807 281,968 +0.13(+2.35%)
Jun 25, 2018 5.715 5.764 5.659 5.673 239,081 -0.06(-1.10%)
Jun 22, 2018 5.779 5.786 5.715 5.736 288,575 +0.04(+0.74%)
Jun 21, 2018 5.800 5.800 5.691 5.694 55,305 -0.09(-1.58%)
Jun 20, 2018 5.863 5.863 5.779 5.786 105,851 -0.03(-0.48%)
Jun 19, 2018 5.912 5.912 5.779 5.814 142,836 -0.11(-1.90%)
Jun 18, 2018 5.919 6.003 5.863 5.926 151,870 +0.01(+0.24%)
Jun 15, 2018 5.982 5.898 5.912 266,044 -0.06(-0.94%)
Jun 14, 2018 6.081 6.081 5.940 5.968 205,513 -0.07(-1.16%)
Jun 13, 2018 6.060 6.081 5.989 6.039 275,906 -0.01(-0.12%)
Jun 12, 2018 6.151 6.151 6.018 6.046 65,738 -0.06(-1.04%)
Jun 11, 2018 6.074 6.144 6.003 6.109 66,285 -0.03(-0.46%)
Jun 08, 2018 6.109 6.158 6.067 6.137 132,469 +0.06(+0.92%)
Jun 07, 2018 6.081 6.243 6.053 6.081 189,863 -0.01(-0.23%)
Jun 06, 2018 6.074 6.095 64,571 -0.04(-0.69%)
Jun 05, 2018 6.116 6.186 6.025 6.137 203,065 -0.01(-0.11%)
Jun 04, 2018 6.130 6.250 6.039 6.144 68,392 +0.05(+0.81%)
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.