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 )

2.360 -0.100 (-4.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
May 31, 2019 5.103 5.154 5.066 5.095 178,710 -0.04(-0.71%)
May 30, 2019 5.103 5.183 5.103 5.132 89,860 +0.02(+0.43%)
May 29, 2019 5.008 5.125 4.964 5.110 226,062 +0.08(+1.60%)
May 28, 2019 5.249 5.249 5.015 5.029 272,159 -0.18(-3.51%)
May 24, 2019 5.095 5.256 5.081 5.212 84,552 +0.13(+2.59%)
May 23, 2019 5.220 5.220 5.073 5.081 114,231 -0.17(-3.21%)
May 22, 2019 5.212 5.330 5.212 5.249 144,274 +0.04(+0.70%)
May 21, 2019 5.139 5.286 5.132 5.212 195,784 +0.08(+1.57%)
May 20, 2019 5.103 5.212 5.081 5.132 114,597 -0.01(-0.14%)
May 17, 2019 5.176 5.249 5.081 5.139 252,018 -0.06(-1.13%)
May 16, 2019 5.286 5.308 5.191 5.198 99,766 -0.08(-1.53%)
May 15, 2019 5.322 5.344 5.242 5.278 189,908 -0.09(-1.64%)
May 14, 2019 5.417 5.425 5.352 5.366 146,031 -0.06(-1.08%)
May 13, 2019 5.571 5.571 5.388 5.425 151,247 -0.13(-2.37%)
May 10, 2019 5.586 5.630 5.535 5.557 74,307 -0.04(-0.78%)
May 09, 2019 5.615 5.637 5.461 5.600 63,085 -0.05(-0.91%)
May 08, 2019 5.666 5.696 5.615 5.652 124,099 +0.00(+0.00%)
May 07, 2019 5.630 5.659 5.513 5.652 72,933 -0.04(-0.64%)
May 06, 2019 5.703 5.754 5.579 5.688 105,695 -0.06(-1.02%)
May 03, 2019 5.732 5.813 5.732 5.747 196,150 +0.01(+0.26%)
May 02, 2019 5.725 5.805 5.626 5.732 262,589 -0.03(-0.51%)
May 01, 2019 5.732 5.805 5.652 5.762 86,580 +0.01(+0.13%)
Apr 30, 2019 5.857 5.857 5.703 5.754 332,295 -0.09(-1.50%)
Apr 29, 2019 5.863 5.885 5.791 5.842 188,265 +0.00(+0.00%)
Apr 26, 2019 5.849 5.893 5.820 5.842 95,161 -0.01(-0.12%)
Apr 25, 2019 5.871 5.907 5.834 5.849 96,559 -0.03(-0.50%)
Apr 24, 2019 6.017 6.024 5.856 5.878 50,120 -0.13(-2.18%)
Apr 23, 2019 6.009 6.031 5.973 6.009 189,400 +0.01(+0.24%)
Apr 22, 2019 6.024 6.046 5.966 5.995 133,004 -0.01(-0.24%)
Apr 18, 2019 6.060 6.133 5.980 6.009 174,417 -0.07(-1.08%)
Apr 17, 2019 6.017 6.090 5.958 6.075 260,374 +0.08(+1.34%)
Apr 16, 2019 6.031 6.031 5.914 5.995 139,672 -0.03(-0.48%)
Apr 15, 2019 6.097 6.097 6.009 6.024 185,328 -0.06(-0.96%)
Apr 12, 2019 6.133 6.199 6.053 6.082 111,890 -0.04(-0.71%)
Apr 11, 2019 6.148 6.155 6.017 6.126 179,070 -0.01(-0.24%)
Apr 10, 2019 6.155 6.206 6.126 6.141 83,905 -0.02(-0.36%)
Apr 09, 2019 5.951 6.199 5.951 6.162 366,943 +0.21(+3.55%)
Apr 08, 2019 5.812 5.966 5.761 5.951 282,947 +0.13(+2.26%)
Apr 05, 2019 5.791 5.856 5.769 5.820 415,201 +0.06(+1.01%)
Apr 04, 2019 5.674 5.769 5.674 5.761 325,022 +0.07(+1.28%)
Apr 03, 2019 5.659 5.769 5.652 5.688 125,636 +0.01(+0.26%)
Apr 02, 2019 5.681 5.718 5.645 5.674 235,744 -0.01(-0.10%)
Apr 01, 2019 5.658 5.736 5.643 5.680 209,522 +0.02(+0.39%)
Mar 29, 2019 5.593 5.665 5.505 5.658 261,185 +0.09(+1.70%)
Mar 28, 2019 5.636 5.636 5.491 5.563 288,650 +0.00(+0.00%)
Mar 27, 2019 5.571 5.651 5.549 5.563 223,310 -0.02(-0.39%)
Mar 26, 2019 5.593 5.600 5.498 5.585 226,131 +0.03(+0.52%)
Mar 25, 2019 5.629 5.731 5.491 5.556 80,425 -0.07(-1.29%)
Mar 22, 2019 5.680 5.701 5.549 5.629 133,828 -0.04(-0.77%)
Mar 21, 2019 5.760 5.803 5.658 5.672 167,271 -0.05(-0.89%)
Mar 20, 2019 5.731 5.745 5.629 5.723 119,923 +0.00(+0.00%)
Mar 19, 2019 5.701 5.832 5.701 5.723 320,594 +0.06(+1.03%)
Mar 18, 2019 5.527 5.701 5.520 5.665 294,776 +0.10(+1.83%)
Mar 15, 2019 5.542 5.665 5.542 5.563 180,778 +0.02(+0.39%)
Mar 14, 2019 5.469 5.571 5.462 5.542 187,077 +0.06(+1.06%)
Mar 13, 2019 5.556 5.614 5.469 5.484 221,276 -0.07(-1.18%)
Mar 12, 2019 5.469 5.578 5.469 5.549 116,017 +0.08(+1.46%)
Mar 11, 2019 5.505 5.534 5.462 5.469 86,733 -0.01(-0.13%)
Mar 08, 2019 5.455 5.498 5.425 5.476 105,327 -0.02(-0.40%)
Mar 07, 2019 5.563 5.571 5.455 5.498 126,228 -0.08(-1.43%)
Mar 06, 2019 5.542 5.600 5.496 5.578 301,095 +0.11(+1.99%)
Mar 05, 2019 5.476 5.498 5.462 5.469 46,988 -0.01(-0.26%)
Mar 04, 2019 5.520 5.527 5.469 5.484 73,713 -0.04(-0.66%)
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.