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 )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 5.780 5.780 5.780 0 -0.02(-0.36%)
Mar 28, 2018 5.780 5.815 5.697 5.801 90,994 +0.06(+0.97%)
Mar 27, 2018 5.878 5.927 5.718 5.746 120,945 -0.10(-1.78%)
Mar 26, 2018 5.892 5.892 5.780 5.850 82,087 +0.02(+0.36%)
Mar 23, 2018 5.857 5.913 5.760 5.829 74,850 -0.01(-0.24%)
Mar 22, 2018 5.801 5.892 5.801 5.843 66,671 -0.01(-0.24%)
Mar 21, 2018 5.899 5.899 5.843 5.857 216,790 +0.00(+0.00%)
Mar 20, 2018 5.864 5.927 5.850 5.857 77,959 -0.03(-0.47%)
Mar 19, 2018 5.885 5.927 5.780 5.885 40,988 -0.01(-0.24%)
Mar 16, 2018 6.003 6.003 5.815 5.899 150,134 -0.06(-0.93%)
Mar 15, 2018 6.045 6.045 5.913 5.954 47,272 -0.07(-1.15%)
Mar 14, 2018 5.892 6.038 5.892 6.024 112,354 +0.15(+2.49%)
Mar 13, 2018 5.899 6.038 5.878 5.878 108,467 -0.05(-0.82%)
Mar 12, 2018 5.871 5.954 5.864 5.927 32,821 +0.04(+0.71%)
Mar 09, 2018 5.927 5.982 5.857 5.885 80,767 -0.01(-0.24%)
Mar 08, 2018 5.996 5.996 5.878 5.899 40,510 -0.08(-1.40%)
Mar 07, 2018 5.982 49,377 +0.04(+0.70%)
Mar 06, 2018 5.961 6.038 5.920 5.940 119,617 -0.01(-0.12%)
Mar 05, 2018 5.975 5.975 5.892 5.947 53,447 -0.07(-1.16%)
Mar 02, 2018 5.940 6.017 5.864 6.017 103,862 +0.06(+1.05%)
Mar 01, 2018 5.975 5.982 5.864 5.954 69,893 -0.01(-0.23%)
Feb 28, 2018 6.142 6.142 5.954 5.968 101,069 -0.17(-2.83%)
Feb 27, 2018 6.184 6.212 6.107 6.142 72,662 -0.05(-0.85%)
Feb 26, 2018 6.237 6.237 6.077 6.195 99,420 -0.01(-0.22%)
Feb 23, 2018 6.195 6.244 6.188 6.209 96,369 +0.00(+0.00%)
Feb 22, 2018 6.250 6.209 6.209 113,470 -0.01(-0.11%)
Feb 21, 2018 6.147 6.250 6.147 6.216 143,433 +0.08(+1.24%)
Feb 20, 2018 6.140 6.188 6.140 6.140 27,372 -0.03(-0.56%)
Feb 16, 2018 6.174 6.174 6.174 0 -0.05(-0.78%)
Feb 15, 2018 6.292 6.299 6.209 6.223 85,794 -0.06(-0.88%)
Feb 14, 2018 6.181 6.341 6.084 6.278 986,194 +0.08(+1.23%)
Feb 13, 2018 6.070 6.209 5.966 6.202 624,589 +0.13(+2.17%)
Feb 12, 2018 5.959 6.098 5.959 6.070 48,068 +0.17(+2.82%)
Feb 09, 2018 5.987 5.987 5.842 5.904 102,870 -0.08(-1.39%)
Feb 08, 2018 6.167 6.167 5.973 5.987 109,675 -0.17(-2.70%)
Feb 07, 2018 6.181 6.181 6.119 6.153 158,476 -0.02(-0.34%)
Feb 06, 2018 5.814 6.216 5.814 6.174 124,986 +0.10(+1.60%)
Feb 05, 2018 6.181 6.195 6.077 6.077 151,562 -0.10(-1.68%)
Feb 02, 2018 6.403 6.403 6.160 6.181 72,642 -0.21(-3.36%)
Feb 01, 2018 6.285 6.396 6.285 6.396 150,097 +0.09(+1.43%)
Jan 31, 2018 6.320 6.354 6.257 6.306 169,602 -0.01(-0.22%)
Jan 30, 2018 6.341 6.472 6.285 6.320 123,753 -0.04(-0.61%)
Jan 29, 2018 6.489 6.489 6.324 6.358 160,303 -0.12(-1.92%)
Jan 26, 2018 6.531 6.531 6.462 6.483 104,557 -0.03(-0.53%)
Jan 25, 2018 6.531 6.565 6.496 6.517 295,189 -0.01(-0.11%)
Jan 24, 2018 6.317 6.558 6.317 6.524 235,520 +0.24(+3.85%)
Jan 23, 2018 6.241 6.282 6.241 6.282 82,988 +0.03(+0.44%)
Jan 22, 2018 6.282 6.282 6.210 6.255 42,300 +0.00(+0.00%)
Jan 19, 2018 6.234 6.262 6.144 6.255 112,469 +0.02(+0.33%)
Jan 18, 2018 6.158 6.275 6.141 6.234 105,224 +0.08(+1.23%)
Jan 17, 2018 6.130 6.206 6.124 6.158 152,638 +0.03(+0.45%)
Jan 16, 2018 6.144 6.179 6.082 6.130 141,406 -0.03(-0.56%)
Jan 12, 2018 6.165 6.165 6.165 0 +0.02(+0.34%)
Jan 11, 2018 6.103 6.144 6.075 6.144 103,454 +0.06(+0.91%)
Jan 10, 2018 6.186 6.020 6.089 194,729 +0.00(+0.00%)
Jan 09, 2018 6.013 6.117 5.868 6.089 156,335 -0.02(-0.34%)
Jan 08, 2018 6.193 6.193 6.068 6.110 36,700 -0.08(-1.23%)
Jan 05, 2018 6.151 6.248 6.130 6.186 163,764 +0.00(+0.00%)
Jan 04, 2018 6.103 6.213 6.082 6.186 47,453 +0.10(+1.70%)
Jan 03, 2018 5.992 6.082 5.992 6.082 45,667 +0.10(+1.73%)
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.