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 )

2.380 +0.050 (+2.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 6, 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 5.611 5.611 5.611 0 -0.01(-0.13%)
Aug 30, 2018 5.675 5.682 5.597 5.619 93,651 -0.05(-0.93%)
Aug 29, 2018 5.706 5.706 5.593 5.671 158,494 +0.00(+0.00%)
Aug 28, 2018 5.728 5.735 5.636 5.671 107,378 -0.04(-0.74%)
Aug 27, 2018 5.650 5.770 5.650 5.713 123,222 +0.10(+1.76%)
Aug 24, 2018 5.650 5.692 5.558 5.614 84,427 +0.04(+0.63%)
Aug 23, 2018 5.636 5.636 5.565 5.579 185,357 -0.05(-0.88%)
Aug 22, 2018 5.650 5.728 5.600 5.629 204,633 -0.04(-0.75%)
Aug 21, 2018 5.409 5.713 5.409 5.671 416,231 +0.23(+4.29%)
Aug 20, 2018 5.438 5.480 5.385 5.438 242,851 -0.08(-1.41%)
Aug 17, 2018 5.487 5.551 5.487 5.515 362,459 +0.03(+0.52%)
Aug 16, 2018 5.466 5.558 5.466 5.487 193,671 +0.05(+0.91%)
Aug 15, 2018 5.473 5.473 5.325 5.438 187,995 -0.05(-0.90%)
Aug 14, 2018 5.473 5.537 5.424 5.487 113,109 +0.05(+0.91%)
Aug 13, 2018 5.480 5.508 5.402 5.438 154,473 -0.08(-1.41%)
Aug 10, 2018 5.579 5.579 5.452 5.515 338,983 -0.06(-1.14%)
Aug 09, 2018 5.537 5.622 5.523 5.579 304,702 +0.01(+0.25%)
Aug 08, 2018 5.558 5.671 5.544 5.565 199,064 +0.00(+0.00%)
Aug 07, 2018 5.622 5.629 5.530 5.565 87,702 -0.05(-0.88%)
Aug 06, 2018 5.664 5.706 5.593 5.614 91,767 -0.06(-1.12%)
Aug 03, 2018 5.572 5.699 5.572 5.678 417,754 +0.10(+1.77%)
Aug 02, 2018 5.487 5.593 5.438 5.579 719,457 +0.07(+1.28%)
Aug 01, 2018 5.515 5.586 5.494 5.508 290,722 -0.03(-0.51%)
Jul 31, 2018 5.791 5.791 5.480 5.537 18,881,310 -0.24(-4.16%)
Jul 30, 2018 5.756 5.869 5.742 5.777 538,595 +0.13(+2.35%)
Jul 27, 2018 5.659 5.736 5.595 5.644 312,481 +0.01(+0.12%)
Jul 26, 2018 5.602 5.666 5.581 5.637 144,916 +0.03(+0.50%)
Jul 25, 2018 5.673 5.764 5.475 5.609 2,969,835 -0.08(-1.49%)
Jul 24, 2018 5.708 5.743 5.637 5.694 332,169 +0.00(+0.00%)
Jul 23, 2018 5.701 5.778 5.659 5.694 108,884 -0.01(-0.12%)
Jul 20, 2018 5.757 5.877 5.694 5.701 82,613 -0.04(-0.61%)
Jul 19, 2018 5.687 5.750 5.687 5.736 78,909 +0.01(+0.25%)
Jul 18, 2018 5.771 5.771 5.708 5.722 96,456 -0.04(-0.61%)
Jul 17, 2018 5.785 5.792 5.743 5.757 192,451 -0.04(-0.73%)
Jul 16, 2018 5.849 5.849 5.778 5.800 66,892 -0.06(-0.96%)
Jul 13, 2018 5.821 5.905 5.792 5.856 105,003 +0.06(+1.09%)
Jul 12, 2018 5.792 5.828 5.782 5.792 29,997 +0.01(+0.12%)
Jul 11, 2018 5.863 5.863 5.764 5.785 84,155 -0.09(-1.56%)
Jul 10, 2018 5.814 5.898 5.785 5.877 234,792 +0.07(+1.21%)
Jul 09, 2018 5.948 5.948 5.800 5.807 104,309 -0.13(-2.14%)
Jul 06, 2018 5.898 5.949 5.875 5.933 101,340 +0.04(+0.60%)
Jul 05, 2018 5.884 5.933 5.743 5.898 143,728 +0.02(+0.36%)
Jul 03, 2018 5.877 5.877 5.877 0 +0.13(+2.21%)
Jul 02, 2018 5.792 5.792 5.659 5.750 102,068 -0.09(-1.57%)
Jun 29, 2018 5.870 5.800 5.842 172,747 +0.05(+0.82%)
Jun 28, 2018 5.801 5.857 5.787 5.794 125,397 +0.00(+0.00%)
Jun 27, 2018 5.759 5.836 5.717 5.794 309,161 -0.01(-0.12%)
Jun 26, 2018 5.640 5.843 5.626 5.801 282,236 +0.13(+2.35%)
Jun 25, 2018 5.710 5.759 5.654 5.668 239,308 -0.06(-1.10%)
Jun 22, 2018 5.773 5.780 5.710 5.731 288,848 +0.04(+0.74%)
Jun 21, 2018 5.794 5.794 5.685 5.689 55,358 -0.09(-1.58%)
Jun 20, 2018 5.857 5.857 5.773 5.780 105,951 -0.03(-0.48%)
Jun 19, 2018 5.907 5.907 5.773 5.808 142,972 -0.11(-1.90%)
Jun 18, 2018 5.914 5.998 5.857 5.921 152,014 +0.01(+0.24%)
Jun 15, 2018 5.977 5.892 5.907 266,296 -0.06(-0.94%)
Jun 14, 2018 6.075 6.075 5.935 5.963 205,708 -0.07(-1.16%)
Jun 13, 2018 6.054 6.075 5.984 6.033 276,168 -0.01(-0.12%)
Jun 12, 2018 6.145 6.145 6.012 6.040 65,800 -0.06(-1.04%)
Jun 11, 2018 6.068 6.138 5.998 6.103 66,348 -0.03(-0.46%)
Jun 08, 2018 6.103 6.152 6.061 6.131 132,595 +0.06(+0.92%)
Jun 07, 2018 6.075 6.237 6.047 6.075 190,043 -0.01(-0.23%)
Jun 06, 2018 6.068 6.089 64,633 -0.04(-0.69%)
Jun 05, 2018 6.110 6.180 6.019 6.131 203,258 -0.01(-0.11%)
Jun 04, 2018 6.124 6.244 6.033 6.138 68,457 +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.