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 )

2.490 +0.020 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2019 6.115 6.160 6.054 6.137 74,513 +0.00(+0.00%)
Oct 30, 2019 6.122 6.175 6.017 6.137 94,891 +0.00(+0.00%)
Oct 29, 2019 5.965 6.137 5.950 6.137 191,857 +0.14(+2.38%)
Oct 28, 2019 5.927 6.010 5.927 5.995 35,925 +0.05(+0.88%)
Oct 25, 2019 5.867 5.972 5.815 5.942 201,393 +0.08(+1.28%)
Oct 24, 2019 5.770 5.882 5.740 5.867 678,825 +0.11(+1.96%)
Oct 23, 2019 5.762 5.804 5.702 5.755 286,839 -0.05(-0.78%)
Oct 22, 2019 5.627 5.815 5.612 5.800 162,715 +0.19(+3.34%)
Oct 21, 2019 5.620 5.672 5.605 5.612 44,606 -0.02(-0.27%)
Oct 18, 2019 5.590 5.665 5.575 5.627 54,113 +0.04(+0.67%)
Oct 17, 2019 5.575 5.605 5.567 5.590 34,260 +0.04(+0.68%)
Oct 16, 2019 5.567 5.590 5.537 5.552 84,285 +0.03(+0.54%)
Oct 15, 2019 5.575 5.612 5.507 5.522 133,279 -0.05(-0.94%)
Oct 14, 2019 5.590 5.612 5.567 5.575 65,380 -0.05(-0.80%)
Oct 11, 2019 5.605 5.672 5.582 5.620 50,381 +0.04(+0.67%)
Oct 10, 2019 5.635 5.657 5.567 5.582 39,526 -0.06(-1.06%)
Oct 09, 2019 5.582 5.642 5.537 5.642 207,213 +0.10(+1.76%)
Oct 08, 2019 5.657 5.687 5.507 5.545 95,395 -0.12(-2.12%)
Oct 07, 2019 5.695 5.717 5.650 5.665 82,981 -0.05(-0.79%)
Oct 04, 2019 5.650 5.710 5.650 5.710 46,516 +0.11(+1.87%)
Oct 03, 2019 5.500 5.627 5.488 5.605 49,220 +0.07(+1.22%)
Oct 02, 2019 5.515 5.552 5.492 5.537 116,064 -0.02(-0.27%)
Oct 01, 2019 5.575 5.582 5.470 5.552 57,680 -0.05(-0.80%)
Sep 30, 2019 5.552 5.620 5.515 5.597 29,887 +0.03(+0.54%)
Sep 27, 2019 5.620 5.650 5.545 5.567 248,842 -0.05(-0.82%)
Sep 26, 2019 5.650 5.673 5.568 5.613 56,122 -0.02(-0.40%)
Sep 25, 2019 5.688 5.688 5.508 5.636 91,851 -0.03(-0.53%)
Sep 24, 2019 5.680 5.688 5.606 5.665 154,334 +0.01(+0.13%)
Sep 23, 2019 5.636 5.673 5.583 5.658 418,084 +0.01(+0.26%)
Sep 20, 2019 5.718 5.763 5.621 5.643 135,801 -0.07(-1.31%)
Sep 19, 2019 5.695 5.755 5.688 5.718 187,334 +0.01(+0.13%)
Sep 18, 2019 5.613 5.733 5.583 5.710 85,208 +0.06(+1.06%)
Sep 17, 2019 5.778 5.778 5.621 5.650 320,620 -0.11(-1.95%)
Sep 16, 2019 5.785 5.837 5.553 5.763 365,957 +0.06(+1.05%)
Sep 13, 2019 5.733 5.778 5.673 5.703 120,816 -0.03(-0.52%)
Sep 12, 2019 5.628 5.733 5.621 5.733 37,065 +0.08(+1.46%)
Sep 11, 2019 5.591 5.650 5.516 5.650 116,216 +0.12(+2.16%)
Sep 10, 2019 5.583 5.658 5.501 5.531 210,315 -0.04(-0.67%)
Sep 09, 2019 5.628 5.628 5.531 5.568 65,704 -0.01(-0.27%)
Sep 06, 2019 5.568 5.643 5.516 5.583 48,165 +0.01(+0.13%)
Sep 05, 2019 5.546 5.606 5.501 5.576 96,788 +0.04(+0.67%)
Sep 04, 2019 5.546 5.639 5.494 5.538 54,989 +0.04(+0.82%)
Sep 03, 2019 5.441 5.561 5.441 5.494 134,710 +0.01(+0.27%)
Aug 30, 2019 5.441 5.508 5.434 5.479 343,984 +0.01(+0.27%)
Aug 29, 2019 5.307 5.471 5.307 5.464 120,893 +0.18(+3.39%)
Aug 28, 2019 5.218 5.352 5.158 5.285 115,971 +0.07(+1.43%)
Aug 27, 2019 5.344 5.344 5.158 5.210 58,544 -0.14(-2.64%)
Aug 26, 2019 5.374 5.396 5.270 5.352 50,495 +0.03(+0.56%)
Aug 23, 2019 5.426 5.471 5.322 5.322 69,459 -0.13(-2.32%)
Aug 22, 2019 5.575 5.575 5.426 5.448 120,501 -0.11(-2.01%)
Aug 21, 2019 5.582 5.620 5.486 5.560 159,979 +0.13(+2.33%)
Aug 20, 2019 5.337 5.434 5.247 5.434 112,885 +0.10(+1.81%)
Aug 19, 2019 5.381 5.441 5.270 5.337 39,879 -0.04(-0.69%)
Aug 16, 2019 5.344 5.404 5.233 5.374 62,069 +0.06(+1.12%)
Aug 15, 2019 5.277 5.359 5.195 5.314 79,878 +0.04(+0.85%)
Aug 14, 2019 5.463 5.463 5.247 5.270 75,694 -0.24(-4.32%)
Aug 13, 2019 5.359 5.538 5.247 5.508 101,290 +0.12(+2.21%)
Aug 12, 2019 5.456 5.456 5.240 5.389 78,784 -0.08(-1.50%)
Aug 09, 2019 5.501 5.508 5.404 5.471 57,770 -0.01(-0.14%)
Aug 08, 2019 5.434 5.508 5.404 5.478 93,913 +0.03(+0.55%)
Aug 07, 2019 5.322 5.515 5.292 5.448 63,207 +0.10(+1.95%)
Aug 06, 2019 5.255 5.419 5.255 5.344 189,755 +0.08(+1.56%)
Aug 05, 2019 5.456 5.456 5.210 5.262 105,504 -0.24(-4.33%)
Aug 02, 2019 5.560 5.642 5.434 5.501 86,118 -0.04(-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.