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 )

2.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2018 6.325 6.359 6.262 6.311 169,472 -0.01(-0.22%)
Jan 30, 2018 6.345 6.477 6.290 6.325 123,659 -0.04(-0.61%)
Jan 29, 2018 6.494 6.494 6.329 6.363 160,181 -0.12(-1.92%)
Jan 26, 2018 6.536 6.536 6.467 6.487 104,477 -0.03(-0.53%)
Jan 25, 2018 6.536 6.570 6.501 6.522 294,963 -0.01(-0.11%)
Jan 24, 2018 6.322 6.563 6.322 6.529 235,340 +0.24(+3.85%)
Jan 23, 2018 6.246 6.287 6.246 6.287 82,924 +0.03(+0.44%)
Jan 22, 2018 6.287 6.287 6.215 6.259 42,268 +0.00(+0.00%)
Jan 19, 2018 6.239 6.266 6.149 6.259 112,383 +0.02(+0.33%)
Jan 18, 2018 6.163 6.280 6.146 6.239 105,143 +0.08(+1.23%)
Jan 17, 2018 6.135 6.211 6.128 6.163 152,521 +0.03(+0.45%)
Jan 16, 2018 6.149 6.183 6.087 6.135 141,298 -0.03(-0.56%)
Jan 12, 2018 6.170 6.170 6.170 0 +0.02(+0.34%)
Jan 11, 2018 6.107 6.149 6.080 6.149 103,375 +0.06(+0.91%)
Jan 10, 2018 6.190 6.025 6.094 194,580 +0.00(+0.00%)
Jan 09, 2018 6.018 6.121 5.873 6.094 156,215 -0.02(-0.34%)
Jan 08, 2018 6.197 6.197 6.073 6.114 36,672 -0.08(-1.23%)
Jan 05, 2018 6.156 6.253 6.135 6.190 163,639 +0.00(+0.00%)
Jan 04, 2018 6.107 6.218 6.087 6.190 47,416 +0.10(+1.70%)
Jan 03, 2018 5.997 6.087 5.997 6.087 45,632 +0.10(+1.73%)
Jan 02, 2018 5.914 6.038 5.914 5.983 85,820 +0.11(+1.88%)
Dec 29, 2017 5.873 5.873 5.873 0 -0.03(-0.58%)
Dec 28, 2017 6.045 6.104 5.907 5.907 85,212 -0.11(-1.80%)
Dec 27, 2017 6.043 6.043 5.939 6.015 80,923 -0.01(-0.23%)
Dec 26, 2017 6.001 6.036 5.994 6.029 43,684 +0.05(+0.81%)
Dec 22, 2017 5.953 6.001 5.891 5.981 161,664 +0.05(+0.81%)
Dec 21, 2017 5.919 5.994 5.919 5.933 55,398 +0.00(+0.00%)
Dec 20, 2017 5.884 5.974 5.850 5.933 379,019 +0.06(+0.94%)
Dec 19, 2017 5.864 5.939 5.843 5.877 138,111 +0.03(+0.47%)
Dec 18, 2017 5.822 5.920 5.816 5.850 130,567 +0.03(+0.47%)
Dec 15, 2017 5.816 5.829 5.754 5.822 325,051 +0.01(+0.24%)
Dec 14, 2017 5.754 5.843 5.754 5.809 86,972 +0.05(+0.84%)
Dec 13, 2017 5.726 5.822 5.726 5.760 353,767 +0.04(+0.72%)
Dec 12, 2017 5.726 5.740 5.623 5.719 259,652 +0.01(+0.12%)
Dec 11, 2017 5.733 5.760 5.685 5.712 434,101 -0.03(-0.48%)
Dec 08, 2017 5.754 5.816 5.699 5.740 48,472 +0.01(+0.12%)
Dec 07, 2017 5.630 5.788 5.630 5.733 149,560 +0.10(+1.83%)
Dec 06, 2017 5.637 5.699 5.630 5.630 166,443 -0.03(-0.61%)
Dec 05, 2017 5.671 5.712 5.650 5.664 115,932 -0.03(-0.48%)
Dec 04, 2017 5.650 5.733 5.650 5.692 146,861 +0.02(+0.36%)
Dec 01, 2017 5.609 5.726 5.595 5.671 405,529 +0.06(+1.10%)
Nov 30, 2017 5.643 5.678 5.609 5.609 365,005 -0.03(-0.49%)
Nov 29, 2017 5.767 5.767 5.599 5.637 433,964 -0.12(-2.15%)
Nov 28, 2017 5.809 5.836 5.692 5.760 191,490 -0.03(-0.48%)
Nov 27, 2017 5.912 5.939 5.767 5.788 172,319 -0.12(-2.10%)
Nov 24, 2017 5.891 5.919 5.871 5.912 54,612 +0.01(+0.23%)
Nov 22, 2017 5.829 5.919 5.816 5.898 76,445 +0.04(+0.70%)
Nov 21, 2017 5.829 5.884 5.822 5.857 63,092 +0.02(+0.35%)
Nov 20, 2017 5.864 5.898 5.809 5.836 105,999 -0.07(-1.17%)
Nov 17, 2017 5.816 5.912 5.816 5.905 117,006 +0.09(+1.54%)
Nov 16, 2017 5.781 5.871 5.767 5.816 169,357 +0.03(+0.60%)
Nov 15, 2017 5.699 5.822 5.692 5.781 326,680 +0.06(+0.96%)
Nov 14, 2017 5.637 5.760 5.602 5.726 186,150 +0.07(+1.22%)
Nov 13, 2017 5.712 5.712 5.588 5.657 98,151 -0.08(-1.32%)
Nov 10, 2017 5.767 5.829 5.719 5.733 226,678 -0.03(-0.60%)
Nov 09, 2017 5.726 5.829 5.726 5.767 325,778 -0.01(-0.12%)
Nov 08, 2017 5.719 5.829 5.719 5.774 184,438 +0.05(+0.84%)
Nov 07, 2017 5.643 5.822 5.588 5.726 1,137,023 +0.06(+0.97%)
Nov 06, 2017 5.822 5.822 5.637 5.671 133,538 -0.14(-2.37%)
Nov 03, 2017 5.795 5.843 5.712 5.809 76,878 +0.01(+0.24%)
Nov 02, 2017 5.829 5.829 5.685 5.795 182,542 -0.01(-0.12%)
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.