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 )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2020 6.375 6.398 6.322 6.398 154,519 -0.02(-0.24%)
Jan 30, 2020 6.353 6.421 6.307 6.413 110,324 +0.04(+0.59%)
Jan 29, 2020 6.361 6.413 6.346 6.376 90,312 +0.00(+0.00%)
Jan 28, 2020 6.308 6.398 6.308 6.376 69,134 +0.10(+1.56%)
Jan 27, 2020 6.361 6.361 6.263 6.278 156,765 -0.17(-2.69%)
Jan 24, 2020 6.549 6.549 6.368 6.451 649,548 -0.09(-1.38%)
Jan 23, 2020 6.549 6.617 6.519 6.542 175,317 -0.05(-0.69%)
Jan 22, 2020 6.496 6.602 6.474 6.587 828,444 +0.10(+1.51%)
Jan 21, 2020 6.557 6.572 6.466 6.489 279,690 -0.06(-0.92%)
Jan 17, 2020 6.557 6.579 6.466 6.549 708,393 +0.00(+0.00%)
Jan 16, 2020 6.625 6.647 6.496 6.549 331,116 -0.08(-1.14%)
Jan 15, 2020 6.730 6.730 6.617 6.625 198,668 -0.08(-1.13%)
Jan 14, 2020 6.693 6.700 6.647 6.700 183,124 +0.02(+0.34%)
Jan 13, 2020 6.678 6.700 6.645 6.678 252,439 +0.01(+0.11%)
Jan 10, 2020 6.655 6.715 6.640 6.670 150,691 -0.01(-0.11%)
Jan 09, 2020 6.693 6.732 6.602 6.678 572,811 -0.01(-0.11%)
Jan 08, 2020 6.632 6.693 6.587 6.685 813,674 +0.08(+1.14%)
Jan 07, 2020 6.670 6.693 6.579 6.610 245,784 -0.06(-0.90%)
Jan 06, 2020 6.647 6.715 6.610 6.670 68,969 +0.02(+0.34%)
Jan 03, 2020 6.647 6.708 6.602 6.647 112,521 +0.01(+0.11%)
Jan 02, 2020 6.579 6.655 6.564 6.640 182,110 +0.06(+0.92%)
Dec 31, 2019 6.489 6.579 6.489 6.579 57,122 +0.05(+0.81%)
Dec 30, 2019 6.564 6.595 6.481 6.527 121,113 -0.03(-0.45%)
Dec 27, 2019 6.579 6.616 6.526 6.556 60,516 -0.04(-0.57%)
Dec 26, 2019 6.564 6.662 6.549 6.594 190,584 +0.05(+0.69%)
Dec 24, 2019 6.624 6.631 6.504 6.549 32,053 -0.04(-0.57%)
Dec 23, 2019 6.466 6.616 6.459 6.586 170,690 +0.12(+1.86%)
Dec 20, 2019 6.504 6.526 6.436 6.466 99,352 +0.00(+0.00%)
Dec 19, 2019 6.406 6.526 6.406 6.466 184,203 +0.08(+1.18%)
Dec 18, 2019 6.346 6.459 6.346 6.391 279,690 +0.06(+0.95%)
Dec 17, 2019 6.331 6.383 6.301 6.331 160,635 +0.02(+0.36%)
Dec 16, 2019 6.308 6.383 6.308 6.308 153,173 +0.01(+0.12%)
Dec 13, 2019 6.301 6.376 6.263 6.301 566,989 +0.00(+0.00%)
Dec 12, 2019 6.263 6.361 6.263 6.301 77,951 +0.05(+0.84%)
Dec 11, 2019 6.225 6.293 6.201 6.248 1,385,682 +0.05(+0.73%)
Dec 10, 2019 6.165 6.256 6.165 6.203 783,955 +0.01(+0.12%)
Dec 09, 2019 6.195 6.263 6.180 6.195 179,582 -0.01(-0.12%)
Dec 06, 2019 6.120 6.203 6.110 6.203 577,097 +0.11(+1.85%)
Dec 05, 2019 6.068 6.158 6.068 6.090 318,394 +0.04(+0.62%)
Dec 04, 2019 6.135 6.180 6.049 6.053 311,752 -0.04(-0.62%)
Dec 03, 2019 6.015 6.090 5.992 6.090 429,894 +0.09(+1.50%)
Dec 02, 2019 6.007 6.053 5.940 6.000 444,434 +0.00(+0.00%)
Nov 29, 2019 5.880 6.000 5.880 6.000 134,199 +0.14(+2.31%)
Nov 27, 2019 5.850 6.000 5.827 5.865 722,469 +0.05(+0.89%)
Nov 26, 2019 5.925 5.937 5.798 5.813 271,229 -0.15(-2.51%)
Nov 25, 2019 5.955 6.038 5.918 5.963 133,302 -0.04(-0.75%)
Nov 22, 2019 5.918 6.086 5.903 6.008 49,526 +0.04(+0.75%)
Nov 21, 2019 6.053 6.068 5.963 5.963 418,110 -0.11(-1.85%)
Nov 20, 2019 6.165 6.165 6.068 6.075 146,498 -0.07(-1.22%)
Nov 19, 2019 6.240 6.247 6.113 6.150 271,112 -0.06(-0.97%)
Nov 18, 2019 6.120 6.232 6.075 6.210 342,105 +0.07(+1.10%)
Nov 15, 2019 6.030 6.247 6.030 6.143 469,497 +0.13(+2.24%)
Nov 14, 2019 6.008 6.083 5.993 6.008 57,793 -0.03(-0.50%)
Nov 13, 2019 6.210 6.218 6.019 6.038 149,277 -0.22(-3.59%)
Nov 12, 2019 6.315 6.322 6.165 6.262 62,628 -0.06(-0.95%)
Nov 11, 2019 6.225 6.352 6.128 6.322 55,628 +0.04(+0.72%)
Nov 08, 2019 6.247 6.300 6.188 6.277 64,744 -0.01(-0.12%)
Nov 07, 2019 6.292 6.300 6.247 6.285 156,722 +0.02(+0.36%)
Nov 06, 2019 6.300 6.382 6.247 6.262 54,071 -0.08(-1.30%)
Nov 05, 2019 6.270 6.472 6.218 6.345 366,755 +0.10(+1.56%)
Nov 04, 2019 6.262 6.352 6.247 6.247 266,748 -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.