Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.390 +0.030 (+1.27%)
Streaming Delayed Price Updated: 12:48 PM 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 28, 2019 5.811 5.885 5.760 5.878 68,340 +0.10(+1.80%)
Jun 27, 2019 5.759 5.825 5.759 5.774 441,475 +0.01(+0.26%)
Jun 26, 2019 5.803 5.921 5.744 5.759 172,070 -0.03(-0.51%)
Jun 25, 2019 5.744 5.877 5.730 5.788 189,636 +0.04(+0.64%)
Jun 24, 2019 5.619 5.774 5.619 5.752 44,438 +0.14(+2.49%)
Jun 21, 2019 5.708 5.796 5.597 5.612 537,730 -0.10(-1.80%)
Jun 20, 2019 5.656 5.759 5.641 5.715 203,463 +0.12(+2.10%)
Jun 19, 2019 5.583 5.656 5.583 5.597 98,107 +0.02(+0.40%)
Jun 18, 2019 5.443 5.612 5.443 5.575 66,550 +0.15(+2.71%)
Jun 17, 2019 5.436 5.480 5.414 5.428 62,597 -0.02(-0.40%)
Jun 14, 2019 5.443 5.454 5.403 5.450 83,994 +0.01(+0.13%)
Jun 13, 2019 5.370 5.473 5.370 5.443 121,234 +0.12(+2.21%)
Jun 12, 2019 5.282 5.384 5.260 5.326 705,288 +0.01(+0.28%)
Jun 11, 2019 5.304 5.384 5.260 5.311 83,779 +0.02(+0.42%)
Jun 10, 2019 5.208 5.370 5.208 5.289 45,302 +0.08(+1.55%)
Jun 07, 2019 5.142 5.230 5.142 5.208 373,279 +0.10(+1.87%)
Jun 06, 2019 5.105 5.157 5.105 5.113 158,950 +0.01(+0.29%)
Jun 05, 2019 5.157 5.237 5.098 5.098 118,375 -0.07(-1.42%)
Jun 04, 2019 5.186 5.267 5.143 5.171 442,184 +0.02(+0.43%)
Jun 03, 2019 5.098 5.193 4.995 5.149 126,872 +0.06(+1.15%)
May 31, 2019 5.098 5.149 5.061 5.091 178,880 -0.04(-0.71%)
May 30, 2019 5.098 5.178 5.098 5.127 89,945 +0.02(+0.43%)
May 29, 2019 5.003 5.120 4.959 5.105 226,276 +0.08(+1.60%)
May 28, 2019 5.244 5.244 5.010 5.025 272,417 -0.18(-3.51%)
May 24, 2019 5.091 5.251 5.076 5.208 84,632 +0.13(+2.59%)
May 23, 2019 5.215 5.215 5.069 5.076 114,340 -0.17(-3.21%)
May 22, 2019 5.208 5.325 5.208 5.244 144,411 +0.04(+0.70%)
May 21, 2019 5.134 5.281 5.127 5.208 195,970 +0.08(+1.57%)
May 20, 2019 5.098 5.208 5.076 5.127 114,706 -0.01(-0.14%)
May 17, 2019 5.171 5.244 5.076 5.134 252,257 -0.06(-1.13%)
May 16, 2019 5.281 5.303 5.186 5.193 99,861 -0.08(-1.53%)
May 15, 2019 5.317 5.339 5.237 5.273 190,088 -0.09(-1.64%)
May 14, 2019 5.412 5.420 5.347 5.361 146,169 -0.06(-1.08%)
May 13, 2019 5.566 5.566 5.383 5.420 151,391 -0.13(-2.37%)
May 10, 2019 5.581 5.624 5.529 5.551 74,378 -0.04(-0.78%)
May 09, 2019 5.610 5.632 5.456 5.595 63,144 -0.05(-0.91%)
May 08, 2019 5.661 5.690 5.610 5.646 124,217 +0.00(+0.00%)
May 07, 2019 5.624 5.654 5.507 5.646 73,002 -0.04(-0.64%)
May 06, 2019 5.698 5.749 5.573 5.683 105,796 -0.06(-1.02%)
May 03, 2019 5.727 5.807 5.727 5.741 196,336 +0.01(+0.26%)
May 02, 2019 5.720 5.800 5.621 5.727 262,838 -0.03(-0.51%)
May 01, 2019 5.727 5.800 5.646 5.756 86,663 +0.01(+0.13%)
Apr 30, 2019 5.851 5.851 5.698 5.749 332,610 -0.09(-1.50%)
Apr 29, 2019 5.858 5.880 5.785 5.836 188,444 +0.00(+0.00%)
Apr 26, 2019 5.843 5.887 5.814 5.836 95,252 -0.01(-0.12%)
Apr 25, 2019 5.865 5.902 5.829 5.843 96,650 -0.03(-0.50%)
Apr 24, 2019 6.011 6.018 5.851 5.872 50,167 -0.13(-2.18%)
Apr 23, 2019 6.004 6.025 5.967 6.004 189,580 +0.01(+0.24%)
Apr 22, 2019 6.018 6.040 5.960 5.989 133,130 -0.01(-0.24%)
Apr 18, 2019 6.055 6.127 5.974 6.004 174,583 -0.07(-1.08%)
Apr 17, 2019 6.011 6.084 5.953 6.069 260,621 +0.08(+1.34%)
Apr 16, 2019 6.025 6.025 5.909 5.989 139,805 -0.03(-0.48%)
Apr 15, 2019 6.091 6.091 6.004 6.018 185,504 -0.06(-0.96%)
Apr 12, 2019 6.127 6.193 6.047 6.076 111,996 -0.04(-0.71%)
Apr 11, 2019 6.142 6.149 6.011 6.120 179,239 -0.01(-0.24%)
Apr 10, 2019 6.149 6.200 6.120 6.135 83,985 -0.02(-0.36%)
Apr 09, 2019 5.945 6.193 5.945 6.157 367,291 +0.21(+3.55%)
Apr 08, 2019 5.807 5.960 5.756 5.945 283,215 +0.13(+2.26%)
Apr 05, 2019 5.785 5.851 5.763 5.814 415,595 +0.06(+1.01%)
Apr 04, 2019 5.668 5.763 5.668 5.756 325,331 +0.07(+1.28%)
Apr 03, 2019 5.654 5.763 5.647 5.683 125,756 +0.01(+0.26%)
Apr 02, 2019 5.676 5.712 5.639 5.668 235,968 -0.01(-0.10%)
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.