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 )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 9, 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 5.642 5.642 5.642 0 -0.01(-0.13%)
Aug 30, 2018 5.706 5.713 5.628 5.649 93,143 -0.05(-0.93%)
Aug 29, 2018 5.738 5.738 5.624 5.702 157,635 +0.00(+0.00%)
Aug 28, 2018 5.759 5.766 5.666 5.702 106,796 -0.04(-0.74%)
Aug 27, 2018 5.681 5.802 5.681 5.745 122,553 +0.10(+1.76%)
Aug 24, 2018 5.681 5.723 5.588 5.645 83,969 +0.04(+0.63%)
Aug 23, 2018 5.666 5.666 5.595 5.610 184,352 -0.05(-0.88%)
Aug 22, 2018 5.681 5.759 5.631 5.659 203,523 -0.04(-0.75%)
Aug 21, 2018 5.439 5.745 5.439 5.702 413,974 +0.23(+4.29%)
Aug 20, 2018 5.467 5.510 5.414 5.467 241,534 -0.08(-1.41%)
Aug 17, 2018 5.517 5.581 5.517 5.546 360,493 +0.03(+0.52%)
Aug 16, 2018 5.496 5.588 5.496 5.517 192,621 +0.05(+0.91%)
Aug 15, 2018 5.503 5.503 5.354 5.467 186,975 -0.05(-0.90%)
Aug 14, 2018 5.503 5.567 5.453 5.517 112,495 +0.05(+0.91%)
Aug 13, 2018 5.510 5.538 5.432 5.467 153,635 -0.08(-1.41%)
Aug 10, 2018 5.610 5.610 5.482 5.546 337,145 -0.06(-1.14%)
Aug 09, 2018 5.567 5.652 5.553 5.610 303,049 +0.01(+0.25%)
Aug 08, 2018 5.588 5.702 5.574 5.595 197,984 +0.00(+0.00%)
Aug 07, 2018 5.652 5.659 5.560 5.595 87,227 -0.05(-0.88%)
Aug 06, 2018 5.695 5.738 5.624 5.645 91,269 -0.06(-1.12%)
Aug 03, 2018 5.602 5.730 5.602 5.709 415,488 +0.10(+1.77%)
Aug 02, 2018 5.517 5.624 5.467 5.610 715,555 +0.07(+1.28%)
Aug 01, 2018 5.546 5.617 5.524 5.538 289,145 -0.03(-0.51%)
Jul 31, 2018 5.823 5.823 5.510 5.567 18,778,912 -0.24(-4.16%)
Jul 30, 2018 5.787 5.901 5.773 5.809 535,674 +0.13(+2.35%)
Jul 27, 2018 5.689 5.767 5.626 5.675 310,786 +0.01(+0.12%)
Jul 26, 2018 5.633 5.697 5.612 5.668 144,130 +0.03(+0.50%)
Jul 25, 2018 5.704 5.796 5.505 5.640 2,953,728 -0.09(-1.49%)
Jul 24, 2018 5.739 5.774 5.668 5.725 330,368 +0.00(+0.00%)
Jul 23, 2018 5.732 5.810 5.689 5.725 108,294 -0.01(-0.12%)
Jul 20, 2018 5.789 5.909 5.725 5.732 82,165 -0.04(-0.61%)
Jul 19, 2018 5.718 5.782 5.718 5.767 78,481 +0.01(+0.25%)
Jul 18, 2018 5.803 5.803 5.739 5.753 95,933 -0.04(-0.61%)
Jul 17, 2018 5.817 5.824 5.774 5.789 191,407 -0.04(-0.73%)
Jul 16, 2018 5.881 5.881 5.810 5.831 66,529 -0.06(-0.96%)
Jul 13, 2018 5.852 5.937 5.824 5.888 104,433 +0.06(+1.09%)
Jul 12, 2018 5.824 5.859 5.813 5.824 29,835 +0.01(+0.12%)
Jul 11, 2018 5.895 5.895 5.796 5.817 83,699 -0.09(-1.56%)
Jul 10, 2018 5.845 5.930 5.817 5.909 233,519 +0.07(+1.21%)
Jul 09, 2018 5.980 5.980 5.831 5.838 103,743 -0.13(-2.14%)
Jul 06, 2018 5.930 5.981 5.907 5.966 100,791 +0.04(+0.60%)
Jul 05, 2018 5.916 5.966 5.774 5.930 142,949 +0.02(+0.36%)
Jul 03, 2018 5.909 5.909 5.909 0 +0.13(+2.21%)
Jul 02, 2018 5.824 5.824 5.689 5.782 101,515 -0.09(-1.57%)
Jun 29, 2018 5.902 5.831 5.874 171,810 +0.05(+0.82%)
Jun 28, 2018 5.833 5.889 5.819 5.826 124,717 +0.00(+0.00%)
Jun 27, 2018 5.790 5.868 5.748 5.826 307,484 -0.01(-0.12%)
Jun 26, 2018 5.670 5.875 5.656 5.833 280,705 +0.13(+2.35%)
Jun 25, 2018 5.741 5.790 5.684 5.699 238,010 -0.06(-1.10%)
Jun 22, 2018 5.805 5.812 5.741 5.762 287,282 +0.04(+0.74%)
Jun 21, 2018 5.826 5.826 5.716 5.720 55,057 -0.09(-1.58%)
Jun 20, 2018 5.889 5.889 5.805 5.812 105,377 -0.03(-0.48%)
Jun 19, 2018 5.939 5.939 5.805 5.840 142,196 -0.11(-1.90%)
Jun 18, 2018 5.946 6.031 5.889 5.953 151,190 +0.01(+0.24%)
Jun 15, 2018 6.009 5.925 5.939 264,852 -0.06(-0.94%)
Jun 14, 2018 6.108 6.108 5.967 5.995 204,592 -0.07(-1.16%)
Jun 13, 2018 6.087 6.108 6.016 6.066 274,670 -0.01(-0.12%)
Jun 12, 2018 6.179 6.179 6.045 6.073 65,443 -0.06(-1.04%)
Jun 11, 2018 6.101 6.172 6.031 6.136 65,988 -0.03(-0.46%)
Jun 08, 2018 6.136 6.186 6.094 6.165 131,875 +0.06(+0.92%)
Jun 07, 2018 6.108 6.271 6.080 6.108 189,012 -0.01(-0.23%)
Jun 06, 2018 6.101 6.122 64,282 -0.04(-0.69%)
Jun 05, 2018 6.143 6.214 6.052 6.165 202,155 -0.01(-0.11%)
Jun 04, 2018 6.158 6.278 6.066 6.172 68,086 +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.