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 )

2.220 -0.090 (-3.90%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 12, 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 (%)
Sep 30, 2019 5.523 5.590 5.486 5.568 30,045 +0.03(+0.54%)
Sep 27, 2019 5.590 5.620 5.515 5.538 250,153 -0.05(-0.82%)
Sep 26, 2019 5.621 5.643 5.539 5.584 56,418 -0.02(-0.40%)
Sep 25, 2019 5.658 5.658 5.480 5.606 92,335 -0.03(-0.53%)
Sep 24, 2019 5.651 5.658 5.576 5.636 155,147 +0.01(+0.13%)
Sep 23, 2019 5.606 5.643 5.554 5.628 420,287 +0.01(+0.26%)
Sep 20, 2019 5.688 5.732 5.591 5.613 136,516 -0.07(-1.31%)
Sep 19, 2019 5.665 5.725 5.658 5.688 188,321 +0.01(+0.13%)
Sep 18, 2019 5.584 5.703 5.554 5.680 85,657 +0.06(+1.06%)
Sep 17, 2019 5.747 5.747 5.591 5.621 322,309 -0.11(-1.95%)
Sep 16, 2019 5.755 5.807 5.524 5.732 367,886 +0.06(+1.05%)
Sep 13, 2019 5.703 5.747 5.643 5.673 121,452 -0.03(-0.52%)
Sep 12, 2019 5.599 5.703 5.591 5.703 37,260 +0.08(+1.46%)
Sep 11, 2019 5.561 5.621 5.487 5.621 116,828 +0.12(+2.16%)
Sep 10, 2019 5.554 5.628 5.472 5.502 211,423 -0.04(-0.67%)
Sep 09, 2019 5.599 5.599 5.502 5.539 66,051 -0.01(-0.27%)
Sep 06, 2019 5.539 5.613 5.487 5.554 48,419 +0.01(+0.13%)
Sep 05, 2019 5.517 5.576 5.472 5.546 97,298 +0.04(+0.67%)
Sep 04, 2019 5.517 5.610 5.465 5.509 55,279 +0.04(+0.82%)
Sep 03, 2019 5.413 5.532 5.413 5.465 135,420 +0.01(+0.27%)
Aug 30, 2019 5.413 5.480 5.405 5.450 345,797 +0.01(+0.27%)
Aug 29, 2019 5.279 5.442 5.279 5.435 121,530 +0.18(+3.39%)
Aug 28, 2019 5.190 5.324 5.131 5.257 116,582 +0.07(+1.43%)
Aug 27, 2019 5.316 5.316 5.131 5.183 58,853 -0.14(-2.64%)
Aug 26, 2019 5.346 5.368 5.242 5.324 50,761 +0.03(+0.56%)
Aug 23, 2019 5.398 5.442 5.294 5.294 69,825 -0.13(-2.32%)
Aug 22, 2019 5.546 5.546 5.398 5.420 121,136 -0.11(-2.01%)
Aug 21, 2019 5.553 5.590 5.457 5.531 160,822 +0.13(+2.33%)
Aug 20, 2019 5.309 5.405 5.220 5.405 113,480 +0.10(+1.81%)
Aug 19, 2019 5.353 5.412 5.242 5.309 40,089 -0.04(-0.69%)
Aug 16, 2019 5.316 5.375 5.205 5.346 62,397 +0.06(+1.12%)
Aug 15, 2019 5.250 5.331 5.168 5.287 80,299 +0.04(+0.85%)
Aug 14, 2019 5.435 5.435 5.220 5.242 76,093 -0.24(-4.32%)
Aug 13, 2019 5.331 5.509 5.220 5.479 101,824 +0.12(+2.21%)
Aug 12, 2019 5.427 5.427 5.213 5.361 79,199 -0.08(-1.50%)
Aug 09, 2019 5.472 5.479 5.375 5.442 58,075 -0.01(-0.14%)
Aug 08, 2019 5.405 5.479 5.375 5.449 94,408 +0.03(+0.55%)
Aug 07, 2019 5.294 5.487 5.264 5.420 63,540 +0.10(+1.95%)
Aug 06, 2019 5.227 5.390 5.227 5.316 190,755 +0.08(+1.56%)
Aug 05, 2019 5.427 5.427 5.183 5.235 106,060 -0.24(-4.33%)
Aug 02, 2019 5.531 5.612 5.405 5.472 86,572 -0.04(-0.81%)
Aug 01, 2019 5.531 5.642 5.494 5.516 49,116 -0.04(-0.80%)
Jul 31, 2019 5.620 5.694 5.561 5.561 139,130 -0.02(-0.40%)
Jul 30, 2019 5.760 5.760 5.583 5.583 94,724 -0.21(-3.71%)
Jul 29, 2019 5.827 5.827 5.768 5.798 42,154 -0.04(-0.76%)
Jul 26, 2019 5.842 5.901 5.798 5.842 31,994 +0.03(+0.51%)
Jul 25, 2019 5.975 5.989 5.783 5.812 95,981 -0.18(-2.96%)
Jul 24, 2019 5.982 6.041 5.938 5.989 121,174 -0.01(-0.25%)
Jul 23, 2019 5.997 6.040 5.916 6.004 39,974 +0.00(+0.00%)
Jul 22, 2019 5.982 6.034 5.960 6.004 40,187 +0.02(+0.37%)
Jul 19, 2019 5.967 5.997 5.923 5.982 218,268 +0.01(+0.25%)
Jul 18, 2019 5.997 6.048 5.930 5.967 52,002 -0.09(-1.46%)
Jul 17, 2019 6.026 6.085 5.986 6.056 90,336 +0.04(+0.61%)
Jul 16, 2019 5.982 6.034 5.901 6.019 103,429 +0.04(+0.74%)
Jul 15, 2019 5.916 5.975 5.827 5.975 64,017 +0.07(+1.25%)
Jul 12, 2019 5.967 5.975 5.894 5.901 80,935 -0.07(-1.11%)
Jul 11, 2019 5.989 6.019 5.945 5.967 98,893 -0.03(-0.49%)
Jul 10, 2019 6.026 6.063 5.967 5.997 68,414 +0.00(+0.00%)
Jul 09, 2019 5.923 6.004 5.893 5.997 57,434 +0.07(+1.25%)
Jul 08, 2019 6.048 6.085 5.894 5.923 102,080 -0.15(-2.43%)
Jul 05, 2019 5.842 6.078 5.842 6.071 109,676 +0.25(+4.31%)
Jul 03, 2019 5.798 5.894 5.761 5.820 128,521 +0.01(+0.25%)
Jul 02, 2019 5.894 5.894 5.753 5.805 127,345 -0.10(-1.62%)
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.