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 )

2.395 -0.065 (-2.64%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Aug 30, 2019 5.417 5.484 5.409 5.454 345,532 +0.01(+0.27%)
Aug 29, 2019 5.283 5.447 5.283 5.439 121,437 +0.18(+3.39%)
Aug 28, 2019 5.194 5.328 5.135 5.261 116,493 +0.07(+1.43%)
Aug 27, 2019 5.320 5.320 5.135 5.187 58,808 -0.14(-2.64%)
Aug 26, 2019 5.350 5.372 5.246 5.328 50,722 +0.03(+0.56%)
Aug 23, 2019 5.402 5.446 5.298 5.298 69,771 -0.13(-2.32%)
Aug 22, 2019 5.550 5.550 5.402 5.424 121,043 -0.11(-2.01%)
Aug 21, 2019 5.557 5.594 5.461 5.535 160,699 +0.13(+2.33%)
Aug 20, 2019 5.313 5.409 5.224 5.409 113,393 +0.10(+1.81%)
Aug 19, 2019 5.357 5.417 5.246 5.313 40,058 -0.04(-0.69%)
Aug 16, 2019 5.320 5.380 5.209 5.350 62,349 +0.06(+1.12%)
Aug 15, 2019 5.254 5.335 5.172 5.291 80,237 +0.04(+0.85%)
Aug 14, 2019 5.439 5.439 5.224 5.246 76,035 -0.24(-4.32%)
Aug 13, 2019 5.335 5.513 5.224 5.483 101,746 +0.12(+2.21%)
Aug 12, 2019 5.431 5.431 5.217 5.365 79,138 -0.08(-1.50%)
Aug 09, 2019 5.476 5.483 5.380 5.446 58,030 -0.01(-0.14%)
Aug 08, 2019 5.409 5.483 5.380 5.454 94,336 +0.03(+0.55%)
Aug 07, 2019 5.298 5.491 5.268 5.424 63,492 +0.10(+1.95%)
Aug 06, 2019 5.231 5.394 5.231 5.320 190,609 +0.08(+1.56%)
Aug 05, 2019 5.431 5.431 5.187 5.239 105,978 -0.24(-4.33%)
Aug 02, 2019 5.535 5.617 5.409 5.476 86,506 -0.04(-0.81%)
Aug 01, 2019 5.535 5.646 5.498 5.520 49,079 -0.04(-0.80%)
Jul 31, 2019 5.624 5.698 5.565 5.565 139,023 -0.02(-0.40%)
Jul 30, 2019 5.765 5.765 5.587 5.587 94,652 -0.22(-3.71%)
Jul 29, 2019 5.832 5.832 5.773 5.802 42,122 -0.04(-0.76%)
Jul 26, 2019 5.846 5.905 5.802 5.846 31,970 +0.03(+0.51%)
Jul 25, 2019 5.979 5.994 5.787 5.817 95,907 -0.18(-2.96%)
Jul 24, 2019 5.987 6.046 5.942 5.994 121,081 -0.01(-0.25%)
Jul 23, 2019 6.001 6.044 5.920 6.009 39,943 +0.00(+0.00%)
Jul 22, 2019 5.987 6.038 5.965 6.009 40,156 +0.02(+0.37%)
Jul 19, 2019 5.972 6.001 5.928 5.987 218,101 +0.01(+0.25%)
Jul 18, 2019 6.001 6.053 5.935 5.972 51,962 -0.09(-1.46%)
Jul 17, 2019 6.031 6.090 5.990 6.061 90,267 +0.04(+0.61%)
Jul 16, 2019 5.987 6.038 5.905 6.024 103,350 +0.04(+0.74%)
Jul 15, 2019 5.920 5.979 5.832 5.979 63,968 +0.07(+1.25%)
Jul 12, 2019 5.972 5.979 5.898 5.905 80,873 -0.07(-1.11%)
Jul 11, 2019 5.994 6.024 5.950 5.972 98,817 -0.03(-0.49%)
Jul 10, 2019 6.031 6.068 5.972 6.001 68,362 +0.00(+0.00%)
Jul 09, 2019 5.928 6.009 5.898 6.001 57,390 +0.07(+1.25%)
Jul 08, 2019 6.053 6.090 5.898 5.928 102,002 -0.15(-2.43%)
Jul 05, 2019 5.846 6.083 5.846 6.075 109,592 +0.25(+4.31%)
Jul 03, 2019 5.802 5.898 5.765 5.824 128,422 +0.01(+0.25%)
Jul 02, 2019 5.898 5.898 5.758 5.810 127,248 -0.10(-1.62%)
Jul 01, 2019 5.928 5.979 5.898 5.905 58,668 +0.02(+0.38%)
Jun 28, 2019 5.817 5.891 5.765 5.883 68,275 +0.10(+1.80%)
Jun 27, 2019 5.764 5.831 5.764 5.779 441,056 +0.01(+0.26%)
Jun 26, 2019 5.809 5.926 5.750 5.764 171,907 -0.03(-0.51%)
Jun 25, 2019 5.750 5.882 5.735 5.794 189,456 +0.04(+0.64%)
Jun 24, 2019 5.625 5.779 5.625 5.757 44,396 +0.14(+2.49%)
Jun 21, 2019 5.713 5.801 5.603 5.617 537,220 -0.10(-1.80%)
Jun 20, 2019 5.662 5.764 5.647 5.720 203,270 +0.12(+2.10%)
Jun 19, 2019 5.588 5.662 5.588 5.603 98,014 +0.02(+0.40%)
Jun 18, 2019 5.448 5.617 5.448 5.581 66,487 +0.15(+2.71%)
Jun 17, 2019 5.441 5.485 5.419 5.434 62,537 -0.02(-0.40%)
Jun 14, 2019 5.448 5.459 5.408 5.456 83,915 +0.01(+0.14%)
Jun 13, 2019 5.375 5.478 5.375 5.448 121,119 +0.12(+2.21%)
Jun 12, 2019 5.287 5.389 5.265 5.331 704,619 +0.01(+0.28%)
Jun 11, 2019 5.309 5.389 5.265 5.316 83,700 +0.02(+0.42%)
Jun 10, 2019 5.213 5.375 5.213 5.294 45,259 +0.08(+1.55%)
Jun 07, 2019 5.147 5.235 5.147 5.213 372,926 +0.10(+1.87%)
Jun 06, 2019 5.110 5.162 5.110 5.117 158,799 +0.01(+0.29%)
Jun 05, 2019 5.162 5.242 5.103 5.103 118,263 -0.07(-1.42%)
Jun 04, 2019 5.191 5.272 5.148 5.176 441,765 +0.02(+0.43%)
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.