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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 1:56 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 (%)
Jul 31, 2019 5.620 5.694 5.561 5.561 139,130 -0.02(-0.40%)
Jul 30, 2019 5.760 5.760 5.583 5.583 94,724 -0.21(-3.71%)
Jul 29, 2019 5.827 5.827 5.768 5.798 42,154 -0.04(-0.76%)
Jul 26, 2019 5.842 5.901 5.798 5.842 31,994 +0.03(+0.51%)
Jul 25, 2019 5.975 5.989 5.783 5.812 95,981 -0.18(-2.96%)
Jul 24, 2019 5.982 6.041 5.938 5.989 121,174 -0.01(-0.25%)
Jul 23, 2019 5.997 6.040 5.916 6.004 39,974 +0.00(+0.00%)
Jul 22, 2019 5.982 6.034 5.960 6.004 40,187 +0.02(+0.37%)
Jul 19, 2019 5.967 5.997 5.923 5.982 218,268 +0.01(+0.25%)
Jul 18, 2019 5.997 6.048 5.930 5.967 52,002 -0.09(-1.46%)
Jul 17, 2019 6.026 6.085 5.986 6.056 90,336 +0.04(+0.61%)
Jul 16, 2019 5.982 6.034 5.901 6.019 103,429 +0.04(+0.74%)
Jul 15, 2019 5.916 5.975 5.827 5.975 64,017 +0.07(+1.25%)
Jul 12, 2019 5.967 5.975 5.894 5.901 80,935 -0.07(-1.11%)
Jul 11, 2019 5.989 6.019 5.945 5.967 98,893 -0.03(-0.49%)
Jul 10, 2019 6.026 6.063 5.967 5.997 68,414 +0.00(+0.00%)
Jul 09, 2019 5.923 6.004 5.893 5.997 57,434 +0.07(+1.25%)
Jul 08, 2019 6.048 6.085 5.894 5.923 102,080 -0.15(-2.43%)
Jul 05, 2019 5.842 6.078 5.842 6.071 109,676 +0.25(+4.31%)
Jul 03, 2019 5.798 5.894 5.761 5.820 128,521 +0.01(+0.25%)
Jul 02, 2019 5.894 5.894 5.753 5.805 127,345 -0.10(-1.62%)
Jul 01, 2019 5.923 5.975 5.894 5.901 58,712 +0.02(+0.38%)
Jun 28, 2019 5.812 5.886 5.761 5.879 68,327 +0.10(+1.80%)
Jun 27, 2019 5.760 5.826 5.760 5.775 441,394 +0.01(+0.26%)
Jun 26, 2019 5.804 5.922 5.745 5.760 172,039 -0.03(-0.51%)
Jun 25, 2019 5.745 5.878 5.731 5.789 189,601 +0.04(+0.64%)
Jun 24, 2019 5.620 5.775 5.620 5.753 44,430 +0.14(+2.49%)
Jun 21, 2019 5.709 5.797 5.598 5.613 537,631 -0.10(-1.80%)
Jun 20, 2019 5.657 5.760 5.643 5.716 203,426 +0.12(+2.10%)
Jun 19, 2019 5.584 5.657 5.584 5.598 98,089 +0.02(+0.40%)
Jun 18, 2019 5.444 5.613 5.444 5.576 66,538 +0.15(+2.71%)
Jun 17, 2019 5.437 5.481 5.415 5.429 62,585 -0.02(-0.40%)
Jun 14, 2019 5.444 5.455 5.404 5.452 83,979 +0.01(+0.14%)
Jun 13, 2019 5.371 5.474 5.371 5.444 121,212 +0.12(+2.21%)
Jun 12, 2019 5.283 5.385 5.260 5.327 705,159 +0.01(+0.28%)
Jun 11, 2019 5.305 5.385 5.260 5.312 83,764 +0.02(+0.42%)
Jun 10, 2019 5.209 5.371 5.209 5.290 45,294 +0.08(+1.55%)
Jun 07, 2019 5.143 5.231 5.143 5.209 373,211 +0.10(+1.87%)
Jun 06, 2019 5.106 5.158 5.106 5.114 158,921 +0.01(+0.29%)
Jun 05, 2019 5.158 5.238 5.099 5.099 118,353 -0.07(-1.42%)
Jun 04, 2019 5.187 5.268 5.144 5.172 442,103 +0.02(+0.43%)
Jun 03, 2019 5.099 5.194 4.996 5.150 126,849 +0.06(+1.15%)
May 31, 2019 5.099 5.150 5.062 5.091 178,847 -0.04(-0.71%)
May 30, 2019 5.099 5.179 5.099 5.128 89,929 +0.02(+0.43%)
May 29, 2019 5.004 5.121 4.960 5.106 226,235 +0.08(+1.60%)
May 28, 2019 5.245 5.245 5.011 5.026 272,367 -0.18(-3.51%)
May 24, 2019 5.091 5.252 5.077 5.208 84,617 +0.13(+2.59%)
May 23, 2019 5.216 5.216 5.069 5.077 114,319 -0.17(-3.21%)
May 22, 2019 5.208 5.326 5.208 5.245 144,385 +0.04(+0.70%)
May 21, 2019 5.135 5.282 5.128 5.208 195,934 +0.08(+1.57%)
May 20, 2019 5.099 5.208 5.077 5.128 114,685 -0.01(-0.14%)
May 17, 2019 5.172 5.245 5.077 5.135 252,211 -0.06(-1.13%)
May 16, 2019 5.282 5.304 5.187 5.194 99,842 -0.08(-1.53%)
May 15, 2019 5.318 5.340 5.238 5.274 190,053 -0.09(-1.64%)
May 14, 2019 5.413 5.421 5.347 5.362 146,143 -0.06(-1.08%)
May 13, 2019 5.567 5.567 5.384 5.421 151,363 -0.13(-2.37%)
May 10, 2019 5.582 5.625 5.530 5.552 74,364 -0.04(-0.78%)
May 09, 2019 5.611 5.633 5.457 5.596 63,133 -0.05(-0.91%)
May 08, 2019 5.662 5.691 5.611 5.647 124,194 +0.00(+0.00%)
May 07, 2019 5.625 5.655 5.508 5.647 72,989 -0.04(-0.64%)
May 06, 2019 5.699 5.750 5.574 5.684 105,776 -0.06(-1.02%)
May 03, 2019 5.728 5.808 5.728 5.743 196,300 +0.01(+0.26%)
May 02, 2019 5.721 5.801 5.622 5.728 262,790 -0.03(-0.51%)
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.