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 )

2.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2016 5.409 5.482 5.363 5.396 167,196 -0.01(-0.12%)
Oct 28, 2016 5.402 5.462 5.383 5.402 48,677 +0.02(+0.37%)
Oct 27, 2016 5.442 5.462 5.370 5.383 384,670 -0.01(-0.22%)
Oct 26, 2016 5.487 5.487 5.368 5.395 418,270 -0.10(-1.79%)
Oct 25, 2016 5.565 5.565 5.493 5.493 172,320 -0.05(-0.95%)
Oct 24, 2016 5.578 5.602 5.539 5.546 149,870 +0.00(+0.00%)
Oct 21, 2016 5.565 5.572 5.513 5.546 160,293 -0.04(-0.70%)
Oct 20, 2016 5.611 5.611 5.565 5.585 66,598 -0.02(-0.35%)
Oct 19, 2016 5.631 5.703 5.605 5.605 124,439 +0.00(+0.00%)
Oct 18, 2016 5.500 5.624 5.467 5.605 248,512 +0.18(+3.26%)
Oct 17, 2016 5.382 5.434 5.355 5.428 407,321 -0.03(-0.48%)
Oct 14, 2016 5.473 5.480 5.428 5.454 140,445 +0.02(+0.36%)
Oct 13, 2016 5.447 5.454 5.401 5.434 165,526 -0.08(-1.43%)
Oct 12, 2016 5.539 5.539 5.454 5.513 120,300 -0.03(-0.59%)
Oct 11, 2016 5.539 5.631 5.480 5.546 274,152 -0.08(-1.36%)
Oct 10, 2016 5.557 5.661 5.545 5.622 332,155 +0.14(+2.63%)
Oct 07, 2016 5.524 5.526 5.446 5.478 126,109 -0.05(-0.83%)
Oct 06, 2016 5.511 5.550 5.485 5.524 147,760 +0.01(+0.24%)
Oct 05, 2016 5.498 5.518 5.426 5.511 126,270 +0.08(+1.57%)
Oct 04, 2016 5.524 5.524 5.380 5.426 195,409 -0.07(-1.31%)
Oct 03, 2016 5.733 5.733 5.465 5.498 304,980 -0.27(-4.76%)
Sep 30, 2016 5.701 5.805 5.648 5.772 697,618 +0.13(+2.32%)
Sep 29, 2016 5.720 5.740 5.622 5.642 402,731 -0.05(-0.92%)
Sep 28, 2016 5.537 5.707 5.504 5.694 433,867 +0.22(+3.94%)
Sep 27, 2016 5.485 5.524 5.426 5.478 305,029 -0.01(-0.12%)
Sep 26, 2016 5.472 5.524 5.472 5.485 373,655 +0.01(+0.12%)
Sep 23, 2016 5.570 5.570 5.465 5.478 123,614 -0.11(-1.99%)
Sep 22, 2016 5.426 5.622 5.426 5.589 360,200 +0.22(+4.14%)
Sep 21, 2016 5.406 5.439 5.348 5.367 294,999 -0.01(-0.12%)
Sep 20, 2016 5.459 5.459 5.308 5.374 198,596 -0.04(-0.72%)
Sep 19, 2016 5.380 5.524 5.380 5.413 232,844 +0.07(+1.22%)
Sep 16, 2016 5.459 5.459 5.321 5.348 165,483 -0.14(-2.62%)
Sep 15, 2016 5.537 5.537 5.472 5.491 196,390 -0.02(-0.36%)
Sep 14, 2016 5.498 5.544 5.426 5.511 96,429 +0.05(+0.84%)
Sep 13, 2016 5.557 5.557 5.439 5.465 83,610 -0.12(-2.11%)
Sep 12, 2016 5.629 5.629 5.557 5.583 111,522 -0.06(-1.04%)
Sep 09, 2016 5.805 5.825 5.635 5.642 124,631 -0.18(-3.03%)
Sep 08, 2016 5.825 5.910 5.818 5.818 116,311 -0.03(-0.45%)
Sep 07, 2016 5.825 5.864 5.810 5.844 302,483 +0.07(+1.13%)
Sep 06, 2016 5.681 5.786 5.636 5.779 177,791 +0.17(+3.03%)
Sep 02, 2016 5.550 5.609 5.609 5.609 469,457 +0.09(+1.66%)
Sep 01, 2016 5.524 5.524 5.367 5.518 242,048 +0.02(+0.36%)
Aug 31, 2016 5.465 5.504 5.433 5.498 215,841 +0.06(+1.08%)
Aug 30, 2016 5.557 5.557 5.419 5.439 832,277 -0.08(-1.54%)
Aug 29, 2016 5.616 5.616 5.504 5.524 134,989 -0.04(-0.79%)
Aug 26, 2016 5.600 5.652 5.535 5.568 163,966 +0.00(+0.00%)
Aug 25, 2016 5.529 5.613 5.529 5.568 273,061 +0.03(+0.47%)
Aug 24, 2016 5.568 5.568 5.483 5.542 109,303 +0.02(+0.35%)
Aug 23, 2016 5.542 5.665 5.464 5.522 199,255 +0.01(+0.12%)
Aug 22, 2016 5.561 5.587 5.503 5.516 171,468 -0.05(-0.94%)
Aug 19, 2016 5.555 5.646 5.509 5.568 459,988 -0.03(-0.47%)
Aug 18, 2016 5.464 5.594 5.464 5.594 585,399 +0.01(+0.12%)
Aug 17, 2016 5.418 5.613 5.314 5.587 550,612 +0.20(+3.62%)
Aug 16, 2016 5.425 5.425 5.346 5.392 190,334 -0.05(-0.84%)
Aug 15, 2016 5.359 5.503 5.359 5.438 111,140 +0.12(+2.20%)
Aug 12, 2016 5.372 5.405 5.294 5.320 207,658 -0.06(-1.09%)
Aug 11, 2016 5.307 5.392 5.307 5.379 92,969 +0.08(+1.60%)
Aug 10, 2016 5.229 5.307 5.211 5.294 56,403 +0.08(+1.63%)
Aug 09, 2016 5.125 5.223 5.125 5.210 568,143 +0.08(+1.65%)
Aug 08, 2016 5.112 5.151 5.086 5.125 110,633 +0.07(+1.29%)
Aug 05, 2016 5.001 5.073 5.001 5.060 47,561 +0.07(+1.44%)
Aug 04, 2016 4.975 5.021 4.956 4.988 46,615 +0.01(+0.13%)
Aug 03, 2016 4.969 5.008 4.891 4.982 123,317 +0.03(+0.53%)
Aug 02, 2016 4.975 5.001 4.917 4.956 98,928 +0.01(+0.13%)
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.