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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2018 5.804 5.804 5.804 0 -0.02(-0.36%)
Mar 28, 2018 5.804 5.839 5.721 5.825 90,618 +0.06(+0.97%)
Mar 27, 2018 5.902 5.951 5.742 5.770 120,445 -0.10(-1.78%)
Mar 26, 2018 5.916 5.916 5.804 5.874 81,747 +0.02(+0.36%)
Mar 23, 2018 5.881 5.937 5.784 5.853 74,540 -0.01(-0.24%)
Mar 22, 2018 5.825 5.916 5.825 5.867 66,395 -0.01(-0.24%)
Mar 21, 2018 5.923 5.923 5.867 5.881 215,893 +0.00(+0.00%)
Mar 20, 2018 5.888 5.951 5.874 5.881 77,637 -0.03(-0.47%)
Mar 19, 2018 5.909 5.951 5.804 5.909 40,819 -0.01(-0.24%)
Mar 16, 2018 6.028 6.028 5.839 5.923 149,513 -0.06(-0.93%)
Mar 15, 2018 6.070 6.070 5.937 5.979 47,077 -0.07(-1.15%)
Mar 14, 2018 5.916 6.063 5.916 6.049 111,889 +0.15(+2.49%)
Mar 13, 2018 5.923 6.063 5.902 5.902 108,018 -0.05(-0.82%)
Mar 12, 2018 5.895 5.979 5.888 5.951 32,686 +0.04(+0.71%)
Mar 09, 2018 5.951 6.007 5.881 5.909 80,433 -0.01(-0.24%)
Mar 08, 2018 6.021 6.021 5.902 5.923 40,342 -0.08(-1.40%)
Mar 07, 2018 6.007 49,173 +0.04(+0.70%)
Mar 06, 2018 5.986 6.063 5.944 5.965 119,122 -0.01(-0.12%)
Mar 05, 2018 6.000 6.000 5.916 5.972 53,226 -0.07(-1.16%)
Mar 02, 2018 5.965 6.042 5.888 6.042 103,432 +0.06(+1.05%)
Mar 01, 2018 6.000 6.007 5.888 5.979 69,604 -0.01(-0.23%)
Feb 28, 2018 6.168 6.168 5.979 5.993 100,651 -0.17(-2.83%)
Feb 27, 2018 6.210 6.238 6.133 6.168 72,361 -0.05(-0.85%)
Feb 26, 2018 6.263 6.263 6.102 6.221 99,008 -0.01(-0.22%)
Feb 23, 2018 6.221 6.269 6.214 6.235 95,970 +0.00(+0.00%)
Feb 22, 2018 6.276 6.235 6.235 113,000 -0.01(-0.11%)
Feb 21, 2018 6.172 6.276 6.172 6.242 142,839 +0.08(+1.24%)
Feb 20, 2018 6.165 6.214 6.165 6.165 27,259 -0.03(-0.56%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.05(-0.78%)
Feb 15, 2018 6.318 6.325 6.235 6.249 85,439 -0.06(-0.88%)
Feb 14, 2018 6.207 6.367 6.109 6.304 982,112 +0.08(+1.23%)
Feb 13, 2018 6.096 6.235 5.991 6.228 622,004 +0.13(+2.17%)
Feb 12, 2018 5.984 6.123 5.984 6.096 47,869 +0.17(+2.82%)
Feb 09, 2018 6.012 6.012 5.866 5.929 102,445 -0.08(-1.39%)
Feb 08, 2018 6.193 6.193 5.998 6.012 109,221 -0.17(-2.70%)
Feb 07, 2018 6.207 6.207 6.144 6.179 157,820 -0.02(-0.34%)
Feb 06, 2018 5.838 6.242 5.838 6.200 124,468 +0.10(+1.60%)
Feb 05, 2018 6.207 6.221 6.102 6.102 150,934 -0.10(-1.68%)
Feb 02, 2018 6.430 6.430 6.186 6.207 72,341 -0.22(-3.36%)
Feb 01, 2018 6.311 6.423 6.311 6.423 149,476 +0.09(+1.43%)
Jan 31, 2018 6.346 6.381 6.283 6.332 168,900 -0.01(-0.22%)
Jan 30, 2018 6.367 6.499 6.311 6.346 123,241 -0.04(-0.61%)
Jan 29, 2018 6.516 6.516 6.350 6.385 159,640 -0.12(-1.92%)
Jan 26, 2018 6.558 6.558 6.489 6.509 104,125 -0.03(-0.53%)
Jan 25, 2018 6.558 6.593 6.523 6.544 293,967 -0.01(-0.11%)
Jan 24, 2018 6.343 6.586 6.343 6.551 234,545 +0.24(+3.85%)
Jan 23, 2018 6.267 6.308 6.267 6.308 82,644 +0.03(+0.44%)
Jan 22, 2018 6.308 6.308 6.236 6.281 42,125 +0.00(+0.00%)
Jan 19, 2018 6.260 6.288 6.170 6.281 112,004 +0.02(+0.33%)
Jan 18, 2018 6.184 6.302 6.167 6.260 104,788 +0.08(+1.23%)
Jan 17, 2018 6.156 6.232 6.149 6.184 152,006 +0.03(+0.45%)
Jan 16, 2018 6.170 6.204 6.107 6.156 140,821 -0.03(-0.56%)
Jan 12, 2018 6.191 6.191 6.191 0 +0.02(+0.34%)
Jan 11, 2018 6.128 6.170 6.100 6.170 103,025 +0.06(+0.91%)
Jan 10, 2018 6.211 6.045 6.114 193,923 +0.00(+0.00%)
Jan 09, 2018 6.038 6.142 5.892 6.114 155,687 -0.02(-0.34%)
Jan 08, 2018 6.218 6.218 6.094 6.135 36,549 -0.08(-1.23%)
Jan 05, 2018 6.177 6.274 6.156 6.211 163,086 +0.00(+0.00%)
Jan 04, 2018 6.128 6.239 6.107 6.211 47,256 +0.10(+1.70%)
Jan 03, 2018 6.017 6.107 6.017 6.107 45,478 +0.10(+1.73%)
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.