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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 5.817 5.817 5.505 5.562 18,796,728 -0.24(-4.16%)
Jul 30, 2018 5.782 5.895 5.768 5.803 536,182 +0.13(+2.35%)
Jul 27, 2018 5.684 5.762 5.620 5.670 311,081 +0.01(+0.13%)
Jul 26, 2018 5.627 5.691 5.606 5.663 144,267 +0.03(+0.50%)
Jul 25, 2018 5.698 5.790 5.500 5.635 2,956,531 -0.08(-1.49%)
Jul 24, 2018 5.734 5.769 5.663 5.719 330,681 +0.00(+0.00%)
Jul 23, 2018 5.727 5.804 5.684 5.719 108,396 -0.01(-0.12%)
Jul 20, 2018 5.783 5.903 5.719 5.727 82,243 -0.04(-0.61%)
Jul 19, 2018 5.712 5.776 5.712 5.762 78,555 +0.01(+0.25%)
Jul 18, 2018 5.797 5.797 5.734 5.748 96,024 -0.04(-0.61%)
Jul 17, 2018 5.811 5.819 5.769 5.783 191,589 -0.04(-0.73%)
Jul 16, 2018 5.875 5.875 5.804 5.826 66,592 -0.06(-0.96%)
Jul 13, 2018 5.847 5.932 5.819 5.882 104,533 +0.06(+1.09%)
Jul 12, 2018 5.819 5.854 5.808 5.819 29,863 +0.01(+0.12%)
Jul 11, 2018 5.889 5.889 5.790 5.811 83,778 -0.09(-1.56%)
Jul 10, 2018 5.840 5.925 5.811 5.903 233,740 +0.07(+1.21%)
Jul 09, 2018 5.974 5.974 5.826 5.833 103,842 -0.13(-2.14%)
Jul 06, 2018 5.925 5.975 5.902 5.960 100,886 +0.04(+0.60%)
Jul 05, 2018 5.911 5.960 5.769 5.925 143,084 +0.02(+0.36%)
Jul 03, 2018 5.903 5.903 5.903 0 +0.13(+2.21%)
Jul 02, 2018 5.819 5.819 5.684 5.776 101,611 -0.09(-1.57%)
Jun 29, 2018 5.896 5.826 5.868 171,973 +0.05(+0.82%)
Jun 28, 2018 5.827 5.884 5.813 5.820 124,835 +0.00(+0.00%)
Jun 27, 2018 5.785 5.863 5.743 5.820 307,776 -0.01(-0.12%)
Jun 26, 2018 5.665 5.870 5.651 5.827 280,972 +0.13(+2.35%)
Jun 25, 2018 5.736 5.785 5.679 5.693 238,236 -0.06(-1.10%)
Jun 22, 2018 5.799 5.806 5.736 5.757 287,554 +0.04(+0.74%)
Jun 21, 2018 5.820 5.820 5.711 5.714 55,110 -0.09(-1.58%)
Jun 20, 2018 5.884 5.884 5.799 5.806 105,477 -0.03(-0.48%)
Jun 19, 2018 5.933 5.933 5.799 5.834 142,331 -0.11(-1.90%)
Jun 18, 2018 5.940 6.025 5.884 5.947 151,334 +0.01(+0.24%)
Jun 15, 2018 6.004 5.919 5.933 265,103 -0.06(-0.94%)
Jun 14, 2018 6.102 6.102 5.961 5.990 204,787 -0.07(-1.16%)
Jun 13, 2018 6.081 6.102 6.011 6.060 274,930 -0.01(-0.12%)
Jun 12, 2018 6.173 6.173 6.039 6.067 65,505 -0.06(-1.04%)
Jun 11, 2018 6.095 6.166 6.025 6.131 66,051 -0.03(-0.46%)
Jun 08, 2018 6.131 6.180 6.088 6.159 132,001 +0.06(+0.92%)
Jun 07, 2018 6.102 6.265 6.074 6.102 189,191 -0.01(-0.23%)
Jun 06, 2018 6.095 6.117 64,343 -0.04(-0.69%)
Jun 05, 2018 6.138 6.208 6.046 6.159 202,347 -0.01(-0.11%)
Jun 04, 2018 6.152 6.272 6.060 6.166 68,150 +0.05(+0.81%)
Jun 01, 2018 6.046 6.159 6.046 6.117 80,023 +0.08(+1.29%)
May 31, 2018 5.990 6.095 5.855 6.039 180,820 +0.02(+0.35%)
May 30, 2018 5.877 6.025 5.877 6.018 186,065 +0.15(+2.62%)
May 29, 2018 5.984 5.984 5.864 5.864 150,453 -0.15(-2.57%)
May 25, 2018 6.019 6.019 6.019 0 +0.00(+0.00%)
May 24, 2018 5.977 6.054 5.934 6.019 130,394 +0.03(+0.47%)
May 23, 2018 5.991 6.033 5.885 5.991 471,584 -0.04(-0.70%)
May 22, 2018 5.885 6.089 5.850 6.033 243,615 +0.17(+2.88%)
May 21, 2018 5.927 5.927 5.801 5.864 238,406 -0.03(-0.48%)
May 18, 2018 5.857 5.896 5.766 5.892 209,277 +0.01(+0.12%)
May 17, 2018 5.920 5.927 5.808 5.885 186,432 -0.05(-0.83%)
May 16, 2018 5.934 5.948 5.868 5.934 308,881 +0.05(+0.84%)
May 15, 2018 5.941 5.941 5.843 5.885 163,087 -0.10(-1.65%)
May 14, 2018 5.991 6.026 5.927 5.984 39,018 +0.00(+0.00%)
May 11, 2018 6.117 6.117 5.970 5.984 94,088 -0.13(-2.18%)
May 10, 2018 6.047 6.152 6.047 6.117 191,939 +0.07(+1.16%)
May 09, 2018 5.977 6.054 5.977 6.047 128,274 +0.07(+1.18%)
May 08, 2018 6.089 6.089 5.934 5.977 105,248 -0.11(-1.73%)
May 07, 2018 6.180 6.180 6.061 6.082 88,244 -0.06(-0.92%)
May 04, 2018 6.075 6.186 6.054 6.138 283,401 +0.04(+0.69%)
May 03, 2018 6.195 6.195 6.033 6.096 279,676 -0.11(-1.70%)
May 02, 2018 6.223 6.265 6.159 6.202 347,712 -0.03(-0.45%)
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.