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 )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 13, 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 5.036 5.079 4.972 5.029 249,031 +0.01(+0.29%)
Oct 30, 2018 4.879 5.036 4.871 5.014 288,204 +0.15(+3.02%)
Oct 29, 2018 4.804 4.882 4.804 4.868 254,747 +0.06(+1.34%)
Oct 26, 2018 4.861 4.868 4.754 4.804 484,920 -0.08(-1.61%)
Oct 25, 2018 4.932 5.039 4.868 4.882 287,827 -0.04(-0.87%)
Oct 24, 2018 5.103 5.103 4.910 4.925 206,126 -0.15(-2.95%)
Oct 23, 2018 5.089 5.124 4.925 5.074 353,397 -0.09(-1.66%)
Oct 22, 2018 5.174 5.196 5.146 5.160 152,932 -0.01(-0.14%)
Oct 19, 2018 5.217 5.281 5.160 5.167 88,817 -0.04(-0.82%)
Oct 18, 2018 5.281 5.281 5.199 5.210 109,003 -0.11(-2.14%)
Oct 17, 2018 5.288 5.359 5.288 5.324 66,800 -0.01(-0.13%)
Oct 16, 2018 5.245 5.352 5.210 5.331 270,722 +0.11(+2.19%)
Oct 15, 2018 5.203 5.267 5.160 5.217 134,463 -0.02(-0.41%)
Oct 12, 2018 5.217 5.288 5.142 5.238 272,767 +0.02(+0.41%)
Oct 11, 2018 5.288 5.331 5.160 5.217 194,421 -0.09(-1.61%)
Oct 10, 2018 5.445 5.445 5.288 5.302 373,918 -0.15(-2.75%)
Oct 09, 2018 5.452 5.459 5.348 5.452 174,731 +0.04(+0.79%)
Oct 08, 2018 5.452 5.477 5.395 5.409 82,247 -0.02(-0.39%)
Oct 05, 2018 5.481 5.481 5.374 5.431 57,528 -0.03(-0.52%)
Oct 04, 2018 5.488 5.488 5.381 5.459 95,878 -0.02(-0.39%)
Oct 03, 2018 5.516 5.516 5.416 5.481 108,168 -0.01(-0.13%)
Oct 02, 2018 5.459 5.523 5.452 5.488 208,795 +0.00(+0.00%)
Oct 01, 2018 5.502 5.552 5.473 5.488 165,736 -0.04(-0.77%)
Sep 28, 2018 5.588 5.602 5.509 5.530 222,676 -0.06(-1.15%)
Sep 27, 2018 5.424 5.609 5.424 5.595 426,474 +0.16(+2.97%)
Sep 26, 2018 5.412 5.462 5.405 5.433 219,609 +0.02(+0.39%)
Sep 25, 2018 5.405 5.440 5.348 5.412 495,241 +0.02(+0.40%)
Sep 24, 2018 5.355 5.433 5.348 5.391 320,520 +0.05(+0.93%)
Sep 21, 2018 5.419 5.476 5.312 5.341 436,208 -0.07(-1.31%)
Sep 20, 2018 5.412 5.433 5.398 5.412 135,038 +0.01(+0.26%)
Sep 19, 2018 5.426 5.450 5.376 5.398 143,267 -0.05(-0.91%)
Sep 18, 2018 5.490 5.533 5.432 5.447 220,085 -0.02(-0.39%)
Sep 17, 2018 5.575 5.596 5.447 5.469 161,218 -0.13(-2.28%)
Sep 14, 2018 5.632 5.653 5.525 5.596 297,658 -0.03(-0.51%)
Sep 13, 2018 5.618 5.667 5.611 5.625 333,961 +0.01(+0.25%)
Sep 12, 2018 5.490 5.667 5.490 5.611 494,682 +0.13(+2.46%)
Sep 11, 2018 5.490 5.497 5.376 5.476 274,138 -0.04(-0.77%)
Sep 10, 2018 5.426 5.547 5.387 5.518 484,525 +0.10(+1.83%)
Sep 07, 2018 5.398 5.426 5.284 5.419 148,125 +0.03(+0.53%)
Sep 06, 2018 5.462 5.462 5.256 5.391 187,058 -0.09(-1.56%)
Sep 05, 2018 5.383 5.497 5.334 5.476 216,991 +0.06(+1.18%)
Sep 04, 2018 5.604 5.604 5.398 5.412 172,044 -0.21(-3.67%)
Aug 31, 2018 5.618 5.618 5.618 0 -0.01(-0.13%)
Aug 30, 2018 5.682 5.689 5.604 5.625 93,545 -0.05(-0.93%)
Aug 29, 2018 5.713 5.713 5.600 5.677 158,315 +0.00(+0.00%)
Aug 28, 2018 5.734 5.741 5.642 5.677 107,257 -0.04(-0.74%)
Aug 27, 2018 5.656 5.777 5.656 5.720 123,082 +0.10(+1.76%)
Aug 24, 2018 5.656 5.699 5.564 5.621 84,332 +0.04(+0.63%)
Aug 23, 2018 5.642 5.642 5.571 5.585 185,148 -0.05(-0.88%)
Aug 22, 2018 5.656 5.734 5.607 5.635 204,401 -0.04(-0.75%)
Aug 21, 2018 5.416 5.720 5.416 5.677 415,760 +0.23(+4.29%)
Aug 20, 2018 5.444 5.486 5.391 5.444 242,577 -0.08(-1.41%)
Aug 17, 2018 5.493 5.557 5.493 5.522 362,049 +0.03(+0.52%)
Aug 16, 2018 5.472 5.564 5.472 5.493 193,452 +0.05(+0.91%)
Aug 15, 2018 5.479 5.479 5.331 5.444 187,782 -0.05(-0.90%)
Aug 14, 2018 5.479 5.543 5.430 5.493 112,981 +0.05(+0.91%)
Aug 13, 2018 5.486 5.515 5.408 5.444 154,298 -0.08(-1.41%)
Aug 10, 2018 5.585 5.585 5.458 5.522 338,600 -0.06(-1.14%)
Aug 09, 2018 5.543 5.628 5.529 5.585 304,357 +0.01(+0.25%)
Aug 08, 2018 5.564 5.677 5.550 5.571 198,839 +0.00(+0.00%)
Aug 07, 2018 5.628 5.635 5.536 5.571 87,603 -0.05(-0.88%)
Aug 06, 2018 5.670 5.713 5.600 5.621 91,663 -0.06(-1.12%)
Aug 03, 2018 5.578 5.706 5.578 5.685 417,282 +0.10(+1.77%)
Aug 02, 2018 5.493 5.600 5.444 5.585 718,643 +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.