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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2019 5.649 5.724 5.590 5.590 138,401 -0.02(-0.40%)
Jul 30, 2019 5.791 5.791 5.612 5.612 94,228 -0.22(-3.71%)
Jul 29, 2019 5.858 5.858 5.799 5.828 41,933 -0.04(-0.76%)
Jul 26, 2019 5.873 5.932 5.828 5.873 31,826 +0.03(+0.51%)
Jul 25, 2019 6.006 6.021 5.813 5.843 95,478 -0.18(-2.96%)
Jul 24, 2019 6.014 6.073 5.969 6.021 120,539 -0.01(-0.25%)
Jul 23, 2019 6.028 6.071 5.947 6.036 39,764 +0.00(+0.00%)
Jul 22, 2019 6.014 6.066 5.991 6.036 39,976 +0.02(+0.37%)
Jul 19, 2019 5.999 6.028 5.954 6.014 217,124 +0.01(+0.25%)
Jul 18, 2019 6.028 6.080 5.961 5.999 51,729 -0.09(-1.46%)
Jul 17, 2019 6.058 6.117 6.017 6.088 89,862 +0.04(+0.61%)
Jul 16, 2019 6.014 6.066 5.932 6.051 102,887 +0.04(+0.74%)
Jul 15, 2019 5.947 6.006 5.858 6.006 63,682 +0.07(+1.25%)
Jul 12, 2019 5.999 6.006 5.925 5.932 80,511 -0.07(-1.11%)
Jul 11, 2019 6.021 6.051 5.977 5.999 98,375 -0.03(-0.49%)
Jul 10, 2019 6.058 6.095 5.999 6.028 68,055 +0.00(+0.00%)
Jul 09, 2019 5.954 6.036 5.925 6.028 57,133 +0.07(+1.25%)
Jul 08, 2019 6.080 6.117 5.925 5.954 101,545 -0.15(-2.43%)
Jul 05, 2019 5.873 6.110 5.873 6.103 109,101 +0.25(+4.31%)
Jul 03, 2019 5.828 5.925 5.791 5.851 127,847 +0.01(+0.25%)
Jul 02, 2019 5.925 5.925 5.784 5.836 126,678 -0.10(-1.62%)
Jul 01, 2019 5.954 6.006 5.925 5.932 58,405 +0.02(+0.38%)
Jun 28, 2019 5.843 5.917 5.791 5.910 67,969 +0.10(+1.80%)
Jun 27, 2019 5.790 5.857 5.790 5.805 439,080 +0.01(+0.26%)
Jun 26, 2019 5.835 5.953 5.776 5.790 171,137 -0.03(-0.51%)
Jun 25, 2019 5.776 5.909 5.761 5.820 188,607 +0.04(+0.64%)
Jun 24, 2019 5.650 5.805 5.650 5.783 44,197 +0.14(+2.49%)
Jun 21, 2019 5.739 5.827 5.628 5.643 534,813 -0.10(-1.80%)
Jun 20, 2019 5.687 5.790 5.672 5.746 202,359 +0.12(+2.10%)
Jun 19, 2019 5.613 5.687 5.613 5.628 97,575 +0.02(+0.40%)
Jun 18, 2019 5.473 5.643 5.473 5.606 66,189 +0.15(+2.71%)
Jun 17, 2019 5.465 5.510 5.443 5.458 62,257 -0.02(-0.40%)
Jun 14, 2019 5.473 5.484 5.432 5.480 83,539 +0.01(+0.14%)
Jun 13, 2019 5.399 5.502 5.399 5.473 120,576 +0.12(+2.21%)
Jun 12, 2019 5.310 5.414 5.288 5.355 701,463 +0.01(+0.28%)
Jun 11, 2019 5.333 5.414 5.288 5.340 83,325 +0.02(+0.42%)
Jun 10, 2019 5.237 5.399 5.237 5.318 45,057 +0.08(+1.55%)
Jun 07, 2019 5.170 5.259 5.170 5.237 371,255 +0.10(+1.87%)
Jun 06, 2019 5.133 5.185 5.133 5.140 158,088 +0.01(+0.29%)
Jun 05, 2019 5.185 5.266 5.126 5.126 117,733 -0.07(-1.42%)
Jun 04, 2019 5.214 5.296 5.171 5.200 439,786 +0.02(+0.43%)
Jun 03, 2019 5.126 5.222 5.022 5.177 126,184 +0.06(+1.15%)
May 31, 2019 5.126 5.177 5.089 5.118 177,910 -0.04(-0.71%)
May 30, 2019 5.126 5.207 5.126 5.155 89,457 +0.02(+0.43%)
May 29, 2019 5.030 5.148 4.986 5.133 225,049 +0.08(+1.60%)
May 28, 2019 5.273 5.273 5.037 5.052 270,939 -0.18(-3.51%)
May 24, 2019 5.118 5.280 5.104 5.236 84,173 +0.13(+2.59%)
May 23, 2019 5.243 5.243 5.096 5.104 113,720 -0.17(-3.21%)
May 22, 2019 5.236 5.354 5.236 5.273 143,628 +0.04(+0.70%)
May 21, 2019 5.162 5.309 5.155 5.236 194,907 +0.08(+1.57%)
May 20, 2019 5.126 5.236 5.104 5.155 114,084 -0.01(-0.14%)
May 17, 2019 5.199 5.273 5.104 5.162 250,889 -0.06(-1.13%)
May 16, 2019 5.309 5.332 5.214 5.221 99,319 -0.08(-1.53%)
May 15, 2019 5.346 5.368 5.265 5.302 189,057 -0.09(-1.64%)
May 14, 2019 5.442 5.449 5.376 5.390 145,377 -0.06(-1.08%)
May 13, 2019 5.596 5.596 5.412 5.449 150,570 -0.13(-2.37%)
May 10, 2019 5.611 5.655 5.560 5.582 73,974 -0.04(-0.78%)
May 09, 2019 5.640 5.662 5.486 5.626 62,802 -0.05(-0.91%)
May 08, 2019 5.692 5.721 5.640 5.677 123,543 +0.00(+0.00%)
May 07, 2019 5.655 5.685 5.537 5.677 72,606 -0.04(-0.64%)
May 06, 2019 5.729 5.780 5.604 5.714 105,222 -0.06(-1.02%)
May 03, 2019 5.758 5.839 5.758 5.773 195,272 +0.01(+0.26%)
May 02, 2019 5.751 5.832 5.651 5.758 261,412 -0.03(-0.51%)
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.