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: 7:00 PM EDT, Jun 7, 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 5.528 5.595 5.491 5.573 30,016 +0.03(+0.54%)
Sep 27, 2019 5.595 5.625 5.521 5.543 249,916 -0.05(-0.82%)
Sep 26, 2019 5.626 5.649 5.544 5.589 56,364 -0.02(-0.40%)
Sep 25, 2019 5.663 5.663 5.485 5.611 92,247 -0.03(-0.53%)
Sep 24, 2019 5.656 5.663 5.582 5.641 155,000 +0.01(+0.13%)
Sep 23, 2019 5.611 5.649 5.559 5.634 419,888 +0.01(+0.27%)
Sep 20, 2019 5.693 5.738 5.596 5.619 136,387 -0.07(-1.31%)
Sep 19, 2019 5.671 5.730 5.663 5.693 188,143 +0.01(+0.13%)
Sep 18, 2019 5.589 5.708 5.559 5.686 85,575 +0.06(+1.06%)
Sep 17, 2019 5.753 5.753 5.596 5.626 322,004 -0.11(-1.95%)
Sep 16, 2019 5.760 5.812 5.529 5.738 367,537 +0.06(+1.05%)
Sep 13, 2019 5.708 5.753 5.649 5.678 121,337 -0.03(-0.52%)
Sep 12, 2019 5.604 5.708 5.596 5.708 37,224 +0.08(+1.46%)
Sep 11, 2019 5.567 5.626 5.492 5.626 116,717 +0.12(+2.16%)
Sep 10, 2019 5.559 5.634 5.477 5.507 211,222 -0.04(-0.67%)
Sep 09, 2019 5.604 5.604 5.507 5.544 65,988 -0.01(-0.27%)
Sep 06, 2019 5.544 5.619 5.492 5.559 48,373 +0.01(+0.13%)
Sep 05, 2019 5.522 5.582 5.477 5.552 97,205 +0.04(+0.67%)
Sep 04, 2019 5.522 5.615 5.470 5.515 55,226 +0.04(+0.82%)
Sep 03, 2019 5.418 5.537 5.418 5.470 135,292 +0.01(+0.27%)
Aug 30, 2019 5.418 5.485 5.410 5.455 345,469 +0.01(+0.27%)
Aug 29, 2019 5.284 5.448 5.284 5.440 121,415 +0.18(+3.39%)
Aug 28, 2019 5.195 5.329 5.136 5.262 116,471 +0.07(+1.43%)
Aug 27, 2019 5.321 5.321 5.136 5.188 58,797 -0.14(-2.64%)
Aug 26, 2019 5.351 5.373 5.247 5.329 50,713 +0.03(+0.56%)
Aug 23, 2019 5.403 5.447 5.299 5.299 69,759 -0.13(-2.32%)
Aug 22, 2019 5.551 5.551 5.403 5.425 121,021 -0.11(-2.01%)
Aug 21, 2019 5.558 5.595 5.462 5.536 160,669 +0.13(+2.33%)
Aug 20, 2019 5.314 5.410 5.225 5.410 113,372 +0.10(+1.81%)
Aug 19, 2019 5.358 5.418 5.247 5.314 40,051 -0.04(-0.69%)
Aug 16, 2019 5.321 5.381 5.210 5.351 62,337 +0.06(+1.12%)
Aug 15, 2019 5.255 5.336 5.173 5.292 80,222 +0.04(+0.85%)
Aug 14, 2019 5.440 5.440 5.225 5.247 76,021 -0.24(-4.32%)
Aug 13, 2019 5.336 5.514 5.225 5.484 101,728 +0.12(+2.21%)
Aug 12, 2019 5.432 5.432 5.218 5.366 79,124 -0.08(-1.50%)
Aug 09, 2019 5.477 5.484 5.381 5.447 58,020 -0.01(-0.14%)
Aug 08, 2019 5.410 5.484 5.381 5.455 94,319 +0.03(+0.55%)
Aug 07, 2019 5.299 5.492 5.269 5.425 63,480 +0.10(+1.95%)
Aug 06, 2019 5.232 5.395 5.232 5.321 190,574 +0.08(+1.56%)
Aug 05, 2019 5.432 5.432 5.188 5.240 105,959 -0.24(-4.33%)
Aug 02, 2019 5.536 5.618 5.410 5.477 86,490 -0.04(-0.81%)
Aug 01, 2019 5.536 5.647 5.499 5.521 49,070 -0.04(-0.80%)
Jul 31, 2019 5.625 5.699 5.566 5.566 138,998 -0.02(-0.40%)
Jul 30, 2019 5.766 5.766 5.588 5.588 94,634 -0.22(-3.71%)
Jul 29, 2019 5.833 5.833 5.774 5.803 42,114 -0.04(-0.76%)
Jul 26, 2019 5.848 5.907 5.803 5.848 31,964 +0.03(+0.51%)
Jul 25, 2019 5.980 5.995 5.788 5.818 95,890 -0.18(-2.96%)
Jul 24, 2019 5.988 6.047 5.944 5.995 121,059 -0.01(-0.25%)
Jul 23, 2019 6.003 6.045 5.921 6.010 39,936 +0.00(+0.00%)
Jul 22, 2019 5.988 6.039 5.966 6.010 40,149 +0.02(+0.37%)
Jul 19, 2019 5.973 6.003 5.929 5.988 218,061 +0.01(+0.25%)
Jul 18, 2019 6.003 6.054 5.936 5.973 51,952 -0.09(-1.46%)
Jul 17, 2019 6.032 6.091 5.991 6.062 90,250 +0.04(+0.61%)
Jul 16, 2019 5.988 6.039 5.907 6.025 103,331 +0.04(+0.74%)
Jul 15, 2019 5.921 5.980 5.833 5.980 63,957 +0.07(+1.25%)
Jul 12, 2019 5.973 5.980 5.899 5.907 80,858 -0.07(-1.11%)
Jul 11, 2019 5.995 6.025 5.951 5.973 98,799 -0.03(-0.49%)
Jul 10, 2019 6.032 6.069 5.973 6.003 68,349 +0.00(+0.00%)
Jul 09, 2019 5.929 6.010 5.899 6.003 57,380 +0.07(+1.25%)
Jul 08, 2019 6.054 6.091 5.899 5.929 101,983 -0.15(-2.43%)
Jul 05, 2019 5.848 6.084 5.848 6.076 109,572 +0.25(+4.31%)
Jul 03, 2019 5.803 5.899 5.766 5.825 128,399 +0.01(+0.25%)
Jul 02, 2019 5.899 5.899 5.759 5.811 127,224 -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.