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 )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jun 29, 2018 5.876 5.805 5.847 172,583 +0.05(+0.82%)
Jun 28, 2018 5.807 5.863 5.793 5.800 125,278 +0.00(+0.00%)
Jun 27, 2018 5.764 5.842 5.722 5.800 308,868 -0.01(-0.12%)
Jun 26, 2018 5.645 5.849 5.631 5.807 281,968 +0.13(+2.35%)
Jun 25, 2018 5.715 5.764 5.659 5.673 239,081 -0.06(-1.10%)
Jun 22, 2018 5.779 5.786 5.715 5.736 288,575 +0.04(+0.74%)
Jun 21, 2018 5.800 5.800 5.691 5.694 55,305 -0.09(-1.58%)
Jun 20, 2018 5.863 5.863 5.779 5.786 105,851 -0.03(-0.48%)
Jun 19, 2018 5.912 5.912 5.779 5.814 142,836 -0.11(-1.90%)
Jun 18, 2018 5.919 6.003 5.863 5.926 151,870 +0.01(+0.24%)
Jun 15, 2018 5.982 5.898 5.912 266,044 -0.06(-0.94%)
Jun 14, 2018 6.081 6.081 5.940 5.968 205,513 -0.07(-1.16%)
Jun 13, 2018 6.060 6.081 5.989 6.039 275,906 -0.01(-0.12%)
Jun 12, 2018 6.151 6.151 6.018 6.046 65,738 -0.06(-1.04%)
Jun 11, 2018 6.074 6.144 6.003 6.109 66,285 -0.03(-0.46%)
Jun 08, 2018 6.109 6.158 6.067 6.137 132,469 +0.06(+0.92%)
Jun 07, 2018 6.081 6.243 6.053 6.081 189,863 -0.01(-0.23%)
Jun 06, 2018 6.074 6.095 64,571 -0.04(-0.69%)
Jun 05, 2018 6.116 6.186 6.025 6.137 203,065 -0.01(-0.11%)
Jun 04, 2018 6.130 6.250 6.039 6.144 68,392 +0.05(+0.81%)
Jun 01, 2018 6.025 6.137 6.025 6.095 80,307 +0.08(+1.29%)
May 31, 2018 5.968 6.074 5.835 6.018 181,461 +0.02(+0.35%)
May 30, 2018 5.856 6.003 5.856 5.996 186,725 +0.15(+2.62%)
May 29, 2018 5.962 5.962 5.843 5.843 150,987 -0.15(-2.57%)
May 25, 2018 5.997 5.997 5.997 0 +0.00(+0.00%)
May 24, 2018 5.955 6.033 5.913 5.997 130,857 +0.03(+0.47%)
May 23, 2018 5.969 6.011 5.864 5.969 473,257 -0.04(-0.70%)
May 22, 2018 5.864 6.068 5.829 6.011 244,480 +0.17(+2.88%)
May 21, 2018 5.906 5.906 5.780 5.843 239,252 -0.03(-0.48%)
May 18, 2018 5.836 5.875 5.745 5.871 210,020 +0.01(+0.12%)
May 17, 2018 5.899 5.906 5.787 5.864 187,094 -0.05(-0.83%)
May 16, 2018 5.913 5.927 5.847 5.913 309,977 +0.05(+0.84%)
May 15, 2018 5.920 5.920 5.822 5.864 163,665 -0.10(-1.65%)
May 14, 2018 5.969 6.005 5.906 5.962 39,156 +0.00(+0.00%)
May 11, 2018 6.096 6.096 5.948 5.962 94,422 -0.13(-2.18%)
May 10, 2018 6.026 6.131 6.026 6.096 192,620 +0.07(+1.16%)
May 09, 2018 5.955 6.033 5.955 6.026 128,729 +0.07(+1.18%)
May 08, 2018 6.068 6.068 5.913 5.955 105,621 -0.11(-1.73%)
May 07, 2018 6.159 6.159 6.040 6.061 88,557 -0.06(-0.92%)
May 04, 2018 6.054 6.164 6.033 6.117 284,406 +0.04(+0.69%)
May 03, 2018 6.173 6.173 6.011 6.075 280,668 -0.11(-1.70%)
May 02, 2018 6.201 6.243 6.138 6.180 348,945 -0.03(-0.45%)
May 01, 2018 6.201 6.306 6.061 6.208 68,391 +0.00(+0.00%)
Apr 30, 2018 6.145 6.243 6.145 6.208 191,237 +0.03(+0.54%)
Apr 27, 2018 6.097 6.195 6.097 6.174 110,359 +0.06(+0.91%)
Apr 26, 2018 6.104 6.188 6.104 6.118 98,909 +0.01(+0.11%)
Apr 25, 2018 6.216 6.216 6.097 6.111 64,798 -0.10(-1.69%)
Apr 24, 2018 6.258 6.279 6.174 6.216 117,413 +0.01(+0.11%)
Apr 23, 2018 6.321 6.321 6.174 6.209 276,850 -0.10(-1.55%)
Apr 20, 2018 6.314 6.335 6.265 6.307 80,815 -0.01(-0.22%)
Apr 19, 2018 6.419 6.419 6.307 6.321 103,472 -0.07(-1.09%)
Apr 18, 2018 6.335 6.419 6.335 6.391 680,194 +0.09(+1.44%)
Apr 17, 2018 6.356 6.370 6.237 6.300 116,102 -0.01(-0.22%)
Apr 16, 2018 6.460 6.460 6.293 6.314 70,902 -0.11(-1.74%)
Apr 13, 2018 6.433 6.481 6.312 6.426 254,362 +0.03(+0.44%)
Apr 12, 2018 6.405 6.447 6.258 6.398 249,004 +0.01(+0.22%)
Apr 11, 2018 6.146 6.384 6.146 6.384 205,127 +0.20(+3.16%)
Apr 10, 2018 6.167 6.216 6.160 6.188 92,291 +0.06(+1.03%)
Apr 09, 2018 6.146 6.216 6.111 6.125 153,544 +0.02(+0.34%)
Apr 06, 2018 6.132 6.153 6.034 6.104 74,594 -0.00(-0.01%)
Apr 05, 2018 6.063 6.154 6.063 6.105 318,730 +0.10(+1.74%)
Apr 04, 2018 6.049 6.049 5.771 6.001 480,319 +0.04(+0.70%)
Apr 03, 2018 5.827 5.987 5.827 5.959 327,428 +0.10(+1.66%)
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.