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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 5.030 5.073 4.966 5.023 249,313 +0.01(+0.29%)
Oct 30, 2018 4.873 5.030 4.866 5.009 288,531 +0.15(+3.02%)
Oct 29, 2018 4.798 4.876 4.798 4.862 255,035 +0.06(+1.34%)
Oct 26, 2018 4.855 4.862 4.748 4.798 485,469 -0.08(-1.61%)
Oct 25, 2018 4.926 5.033 4.862 4.876 288,153 -0.04(-0.87%)
Oct 24, 2018 5.097 5.097 4.905 4.919 206,359 -0.15(-2.95%)
Oct 23, 2018 5.083 5.118 4.919 5.069 353,797 -0.09(-1.66%)
Oct 22, 2018 5.168 5.190 5.140 5.154 153,105 -0.01(-0.14%)
Oct 19, 2018 5.211 5.275 5.154 5.161 88,918 -0.04(-0.82%)
Oct 18, 2018 5.275 5.275 5.193 5.204 109,126 -0.11(-2.14%)
Oct 17, 2018 5.282 5.353 5.282 5.318 66,875 -0.01(-0.13%)
Oct 16, 2018 5.239 5.346 5.204 5.325 271,028 +0.11(+2.19%)
Oct 15, 2018 5.197 5.261 5.154 5.211 134,615 -0.02(-0.41%)
Oct 12, 2018 5.211 5.282 5.136 5.232 273,076 +0.02(+0.41%)
Oct 11, 2018 5.282 5.325 5.154 5.211 194,641 -0.09(-1.61%)
Oct 10, 2018 5.439 5.439 5.282 5.296 374,341 -0.15(-2.74%)
Oct 09, 2018 5.446 5.453 5.342 5.446 174,929 +0.04(+0.79%)
Oct 08, 2018 5.446 5.471 5.389 5.403 82,340 -0.02(-0.39%)
Oct 05, 2018 5.474 5.474 5.368 5.425 57,593 -0.03(-0.52%)
Oct 04, 2018 5.482 5.482 5.375 5.453 95,986 -0.02(-0.39%)
Oct 03, 2018 5.510 5.510 5.410 5.474 108,290 -0.01(-0.13%)
Oct 02, 2018 5.453 5.517 5.446 5.482 209,031 +0.00(+0.00%)
Oct 01, 2018 5.496 5.546 5.467 5.482 165,923 -0.04(-0.77%)
Sep 28, 2018 5.581 5.595 5.503 5.524 222,928 -0.06(-1.15%)
Sep 27, 2018 5.417 5.603 5.417 5.588 426,957 +0.16(+2.97%)
Sep 26, 2018 5.406 5.455 5.399 5.427 219,857 +0.02(+0.39%)
Sep 25, 2018 5.399 5.434 5.342 5.406 495,802 +0.02(+0.40%)
Sep 24, 2018 5.349 5.427 5.342 5.384 320,882 +0.05(+0.93%)
Sep 21, 2018 5.413 5.470 5.306 5.335 436,702 -0.07(-1.31%)
Sep 20, 2018 5.406 5.427 5.391 5.406 135,191 +0.01(+0.26%)
Sep 19, 2018 5.420 5.444 5.370 5.391 143,429 -0.05(-0.91%)
Sep 18, 2018 5.484 5.526 5.426 5.441 220,334 -0.02(-0.39%)
Sep 17, 2018 5.569 5.590 5.441 5.462 161,400 -0.13(-2.28%)
Sep 14, 2018 5.626 5.647 5.519 5.590 297,994 -0.03(-0.50%)
Sep 13, 2018 5.611 5.661 5.604 5.619 334,339 +0.01(+0.25%)
Sep 12, 2018 5.484 5.661 5.484 5.604 495,242 +0.13(+2.46%)
Sep 11, 2018 5.484 5.491 5.370 5.470 274,448 -0.04(-0.77%)
Sep 10, 2018 5.420 5.540 5.381 5.512 485,073 +0.10(+1.83%)
Sep 07, 2018 5.391 5.420 5.278 5.413 148,292 +0.03(+0.53%)
Sep 06, 2018 5.455 5.455 5.250 5.384 187,270 -0.09(-1.56%)
Sep 05, 2018 5.377 5.491 5.328 5.470 217,237 +0.06(+1.18%)
Sep 04, 2018 5.597 5.597 5.391 5.406 172,239 -0.21(-3.67%)
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%)
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.