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 )

2.380 -0.080 (-3.26%)
Streaming Delayed Price Updated: 2:04 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 (%)
Sep 30, 2019 5.522 5.589 5.485 5.567 30,050 +0.03(+0.54%)
Sep 27, 2019 5.589 5.619 5.514 5.537 250,199 -0.05(-0.82%)
Sep 26, 2019 5.620 5.642 5.538 5.583 56,428 -0.02(-0.40%)
Sep 25, 2019 5.657 5.657 5.479 5.605 92,351 -0.03(-0.53%)
Sep 24, 2019 5.650 5.657 5.575 5.635 155,175 +0.01(+0.13%)
Sep 23, 2019 5.605 5.642 5.553 5.627 420,363 +0.01(+0.26%)
Sep 20, 2019 5.687 5.731 5.590 5.612 136,541 -0.07(-1.31%)
Sep 19, 2019 5.664 5.724 5.657 5.687 188,356 +0.01(+0.13%)
Sep 18, 2019 5.583 5.702 5.553 5.679 85,672 +0.06(+1.06%)
Sep 17, 2019 5.746 5.746 5.590 5.620 322,368 -0.11(-1.95%)
Sep 16, 2019 5.754 5.806 5.523 5.731 367,953 +0.06(+1.05%)
Sep 13, 2019 5.702 5.746 5.642 5.672 121,474 -0.03(-0.52%)
Sep 12, 2019 5.598 5.702 5.590 5.702 37,267 +0.08(+1.46%)
Sep 11, 2019 5.560 5.620 5.486 5.620 116,850 +0.12(+2.16%)
Sep 10, 2019 5.553 5.627 5.471 5.501 211,461 -0.04(-0.67%)
Sep 09, 2019 5.598 5.598 5.501 5.538 66,063 -0.01(-0.27%)
Sep 06, 2019 5.538 5.612 5.486 5.553 48,428 +0.01(+0.13%)
Sep 05, 2019 5.516 5.575 5.471 5.545 97,315 +0.04(+0.67%)
Sep 04, 2019 5.516 5.609 5.464 5.508 55,289 +0.04(+0.82%)
Sep 03, 2019 5.412 5.531 5.412 5.464 135,445 +0.01(+0.27%)
Aug 30, 2019 5.412 5.479 5.404 5.449 345,860 +0.01(+0.27%)
Aug 29, 2019 5.278 5.441 5.278 5.434 121,552 +0.18(+3.39%)
Aug 28, 2019 5.189 5.323 5.130 5.256 116,603 +0.07(+1.43%)
Aug 27, 2019 5.315 5.315 5.130 5.182 58,863 -0.14(-2.64%)
Aug 26, 2019 5.345 5.367 5.241 5.323 50,770 +0.03(+0.56%)
Aug 23, 2019 5.397 5.441 5.293 5.293 69,837 -0.13(-2.32%)
Aug 22, 2019 5.545 5.545 5.397 5.419 121,158 -0.11(-2.01%)
Aug 21, 2019 5.552 5.589 5.456 5.530 160,851 +0.13(+2.33%)
Aug 20, 2019 5.308 5.404 5.219 5.404 113,500 +0.10(+1.81%)
Aug 19, 2019 5.352 5.411 5.241 5.308 40,096 -0.04(-0.69%)
Aug 16, 2019 5.315 5.374 5.204 5.345 62,408 +0.06(+1.12%)
Aug 15, 2019 5.249 5.330 5.167 5.286 80,313 +0.04(+0.85%)
Aug 14, 2019 5.434 5.434 5.219 5.241 76,107 -0.24(-4.32%)
Aug 13, 2019 5.330 5.508 5.219 5.478 101,843 +0.12(+2.21%)
Aug 12, 2019 5.426 5.426 5.212 5.360 79,214 -0.08(-1.50%)
Aug 09, 2019 5.471 5.478 5.374 5.441 58,085 -0.01(-0.14%)
Aug 08, 2019 5.404 5.478 5.374 5.449 94,425 +0.03(+0.55%)
Aug 07, 2019 5.293 5.486 5.263 5.419 63,552 +0.10(+1.95%)
Aug 06, 2019 5.226 5.389 5.226 5.315 190,790 +0.08(+1.56%)
Aug 05, 2019 5.426 5.426 5.182 5.234 106,079 -0.24(-4.33%)
Aug 02, 2019 5.530 5.611 5.404 5.471 86,588 -0.04(-0.81%)
Aug 01, 2019 5.530 5.641 5.493 5.515 49,125 -0.04(-0.80%)
Jul 31, 2019 5.619 5.693 5.560 5.560 139,155 -0.02(-0.40%)
Jul 30, 2019 5.759 5.759 5.582 5.582 94,741 -0.21(-3.71%)
Jul 29, 2019 5.826 5.826 5.767 5.797 42,162 -0.04(-0.76%)
Jul 26, 2019 5.841 5.900 5.797 5.841 32,000 +0.03(+0.51%)
Jul 25, 2019 5.974 5.988 5.782 5.811 95,998 -0.18(-2.96%)
Jul 24, 2019 5.981 6.040 5.937 5.988 121,196 -0.01(-0.25%)
Jul 23, 2019 5.996 6.038 5.915 6.003 39,981 +0.00(+0.00%)
Jul 22, 2019 5.981 6.033 5.959 6.003 40,194 +0.02(+0.37%)
Jul 19, 2019 5.966 5.996 5.922 5.981 218,308 +0.01(+0.25%)
Jul 18, 2019 5.996 6.047 5.929 5.966 52,011 -0.09(-1.46%)
Jul 17, 2019 6.025 6.084 5.985 6.055 90,352 +0.04(+0.61%)
Jul 16, 2019 5.981 6.033 5.900 6.018 103,448 +0.04(+0.74%)
Jul 15, 2019 5.915 5.974 5.826 5.974 64,029 +0.07(+1.25%)
Jul 12, 2019 5.966 5.974 5.893 5.900 80,950 -0.07(-1.11%)
Jul 11, 2019 5.988 6.018 5.944 5.966 98,911 -0.03(-0.49%)
Jul 10, 2019 6.025 6.062 5.966 5.996 68,426 +0.00(+0.00%)
Jul 09, 2019 5.922 6.003 5.892 5.996 57,445 +0.07(+1.25%)
Jul 08, 2019 6.047 6.084 5.893 5.922 102,099 -0.15(-2.43%)
Jul 05, 2019 5.841 6.077 5.841 6.070 109,696 +0.25(+4.31%)
Jul 03, 2019 5.797 5.893 5.760 5.819 128,544 +0.01(+0.25%)
Jul 02, 2019 5.893 5.893 5.752 5.804 127,368 -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.