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 )

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2018 5.612 5.612 5.612 0 -0.01(-0.13%)
Aug 30, 2018 5.676 5.683 5.598 5.620 93,634 -0.05(-0.93%)
Aug 29, 2018 5.707 5.707 5.594 5.672 158,466 +0.00(+0.00%)
Aug 28, 2018 5.729 5.736 5.637 5.672 107,359 -0.04(-0.74%)
Aug 27, 2018 5.651 5.771 5.651 5.715 123,199 +0.10(+1.76%)
Aug 24, 2018 5.651 5.693 5.559 5.616 84,412 +0.04(+0.63%)
Aug 23, 2018 5.637 5.637 5.566 5.580 185,323 -0.05(-0.88%)
Aug 22, 2018 5.651 5.729 5.601 5.630 204,595 -0.04(-0.75%)
Aug 21, 2018 5.410 5.715 5.410 5.672 416,155 +0.23(+4.29%)
Aug 20, 2018 5.439 5.481 5.386 5.439 242,807 -0.08(-1.41%)
Aug 17, 2018 5.488 5.552 5.488 5.516 362,393 +0.03(+0.52%)
Aug 16, 2018 5.467 5.559 5.467 5.488 193,636 +0.05(+0.91%)
Aug 15, 2018 5.474 5.474 5.326 5.439 187,960 -0.05(-0.90%)
Aug 14, 2018 5.474 5.538 5.425 5.488 113,088 +0.05(+0.91%)
Aug 13, 2018 5.481 5.509 5.403 5.439 154,444 -0.08(-1.41%)
Aug 10, 2018 5.580 5.580 5.453 5.516 338,921 -0.06(-1.14%)
Aug 09, 2018 5.538 5.623 5.524 5.580 304,646 +0.01(+0.25%)
Aug 08, 2018 5.559 5.672 5.545 5.566 199,027 +0.00(+0.00%)
Aug 07, 2018 5.623 5.630 5.531 5.566 87,686 -0.05(-0.88%)
Aug 06, 2018 5.665 5.707 5.594 5.616 91,750 -0.06(-1.12%)
Aug 03, 2018 5.573 5.700 5.573 5.679 417,678 +0.10(+1.77%)
Aug 02, 2018 5.488 5.594 5.439 5.580 719,325 +0.07(+1.28%)
Aug 01, 2018 5.516 5.587 5.495 5.509 290,669 -0.03(-0.51%)
Jul 31, 2018 5.792 5.792 5.481 5.538 18,877,862 -0.24(-4.16%)
Jul 30, 2018 5.757 5.870 5.743 5.778 538,496 +0.13(+2.35%)
Jul 27, 2018 5.660 5.737 5.596 5.646 312,424 +0.01(+0.12%)
Jul 26, 2018 5.603 5.667 5.582 5.638 144,889 +0.03(+0.50%)
Jul 25, 2018 5.674 5.765 5.476 5.610 2,969,292 -0.08(-1.49%)
Jul 24, 2018 5.709 5.744 5.638 5.695 332,109 +0.00(+0.00%)
Jul 23, 2018 5.702 5.779 5.660 5.695 108,864 -0.01(-0.12%)
Jul 20, 2018 5.758 5.878 5.695 5.702 82,598 -0.04(-0.61%)
Jul 19, 2018 5.688 5.751 5.688 5.737 78,894 +0.01(+0.25%)
Jul 18, 2018 5.772 5.772 5.709 5.723 96,438 -0.04(-0.61%)
Jul 17, 2018 5.787 5.794 5.744 5.758 192,416 -0.04(-0.73%)
Jul 16, 2018 5.850 5.850 5.779 5.801 66,880 -0.06(-0.96%)
Jul 13, 2018 5.822 5.906 5.794 5.857 104,984 +0.06(+1.10%)
Jul 12, 2018 5.794 5.829 5.783 5.794 29,992 +0.01(+0.12%)
Jul 11, 2018 5.864 5.864 5.765 5.787 84,140 -0.09(-1.56%)
Jul 10, 2018 5.815 5.899 5.787 5.878 234,749 +0.07(+1.21%)
Jul 09, 2018 5.949 5.949 5.801 5.808 104,290 -0.13(-2.14%)
Jul 06, 2018 5.899 5.950 5.877 5.935 101,322 +0.04(+0.60%)
Jul 05, 2018 5.885 5.935 5.744 5.899 143,702 +0.02(+0.36%)
Jul 03, 2018 5.878 5.878 5.878 0 +0.13(+2.21%)
Jul 02, 2018 5.794 5.794 5.660 5.751 102,050 -0.09(-1.57%)
Jun 29, 2018 5.871 5.801 5.843 172,715 +0.05(+0.82%)
Jun 28, 2018 5.802 5.858 5.788 5.795 125,374 +0.00(+0.00%)
Jun 27, 2018 5.760 5.837 5.718 5.795 309,105 -0.01(-0.12%)
Jun 26, 2018 5.641 5.844 5.627 5.802 282,184 +0.13(+2.35%)
Jun 25, 2018 5.711 5.760 5.655 5.669 239,264 -0.06(-1.10%)
Jun 22, 2018 5.774 5.781 5.711 5.732 288,796 +0.04(+0.74%)
Jun 21, 2018 5.795 5.795 5.686 5.690 55,347 -0.09(-1.58%)
Jun 20, 2018 5.858 5.858 5.774 5.781 105,932 -0.03(-0.48%)
Jun 19, 2018 5.908 5.908 5.774 5.809 142,945 -0.11(-1.90%)
Jun 18, 2018 5.915 5.999 5.858 5.922 151,987 +0.01(+0.24%)
Jun 15, 2018 5.978 5.894 5.908 266,247 -0.06(-0.94%)
Jun 14, 2018 6.076 6.076 5.936 5.964 205,670 -0.07(-1.16%)
Jun 13, 2018 6.055 6.076 5.985 6.034 276,117 -0.01(-0.12%)
Jun 12, 2018 6.146 6.146 6.013 6.041 65,788 -0.06(-1.04%)
Jun 11, 2018 6.069 6.139 5.999 6.104 66,336 -0.03(-0.46%)
Jun 08, 2018 6.104 6.153 6.062 6.132 132,570 +0.06(+0.92%)
Jun 07, 2018 6.076 6.238 6.048 6.076 190,008 -0.01(-0.23%)
Jun 06, 2018 6.069 6.090 64,621 -0.04(-0.69%)
Jun 05, 2018 6.111 6.182 6.020 6.132 203,220 -0.01(-0.11%)
Jun 04, 2018 6.125 6.245 6.034 6.139 68,445 +0.05(+0.81%)
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.