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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2018 5.798 5.798 5.486 5.543 18,859,970 -0.24(-4.16%)
Jul 30, 2018 5.762 5.875 5.748 5.784 537,986 +0.13(+2.35%)
Jul 27, 2018 5.665 5.743 5.602 5.651 312,128 +0.01(+0.12%)
Jul 26, 2018 5.609 5.672 5.587 5.644 144,752 +0.03(+0.50%)
Jul 25, 2018 5.679 5.771 5.482 5.616 2,966,477 -0.08(-1.49%)
Jul 24, 2018 5.714 5.750 5.644 5.700 331,794 +0.00(+0.00%)
Jul 23, 2018 5.707 5.785 5.665 5.700 108,761 -0.01(-0.12%)
Jul 20, 2018 5.764 5.884 5.700 5.707 82,519 -0.04(-0.61%)
Jul 19, 2018 5.693 5.757 5.693 5.743 78,820 +0.01(+0.25%)
Jul 18, 2018 5.778 5.778 5.714 5.728 96,347 -0.04(-0.61%)
Jul 17, 2018 5.792 5.799 5.750 5.764 192,233 -0.04(-0.73%)
Jul 16, 2018 5.855 5.855 5.785 5.806 66,816 -0.06(-0.96%)
Jul 13, 2018 5.827 5.912 5.799 5.863 104,884 +0.06(+1.09%)
Jul 12, 2018 5.799 5.834 5.788 5.799 29,964 +0.01(+0.12%)
Jul 11, 2018 5.870 5.870 5.771 5.792 84,060 -0.09(-1.56%)
Jul 10, 2018 5.820 5.905 5.792 5.884 234,527 +0.07(+1.21%)
Jul 09, 2018 5.954 5.954 5.806 5.813 104,191 -0.13(-2.14%)
Jul 06, 2018 5.905 5.955 5.882 5.940 101,226 +0.04(+0.60%)
Jul 05, 2018 5.891 5.940 5.750 5.905 143,566 +0.02(+0.36%)
Jul 03, 2018 5.884 5.884 5.884 0 +0.13(+2.21%)
Jul 02, 2018 5.799 5.799 5.665 5.757 101,953 -0.09(-1.57%)
Jun 29, 2018 5.877 5.806 5.848 172,552 +0.05(+0.82%)
Jun 28, 2018 5.808 5.864 5.794 5.801 125,255 +0.00(+0.00%)
Jun 27, 2018 5.766 5.843 5.723 5.801 308,812 -0.01(-0.12%)
Jun 26, 2018 5.646 5.850 5.632 5.808 281,917 +0.13(+2.35%)
Jun 25, 2018 5.716 5.766 5.660 5.674 239,038 -0.06(-1.10%)
Jun 22, 2018 5.780 5.787 5.716 5.737 288,522 +0.04(+0.74%)
Jun 21, 2018 5.801 5.801 5.692 5.695 55,295 -0.09(-1.58%)
Jun 20, 2018 5.864 5.864 5.780 5.787 105,832 -0.03(-0.48%)
Jun 19, 2018 5.913 5.913 5.780 5.815 142,810 -0.11(-1.90%)
Jun 18, 2018 5.920 6.005 5.864 5.927 151,843 +0.01(+0.24%)
Jun 15, 2018 5.984 5.899 5.913 265,995 -0.06(-0.94%)
Jun 14, 2018 6.082 6.082 5.941 5.969 205,476 -0.07(-1.16%)
Jun 13, 2018 6.061 6.082 5.991 6.040 275,855 -0.01(-0.12%)
Jun 12, 2018 6.152 6.152 6.019 6.047 65,726 -0.06(-1.04%)
Jun 11, 2018 6.075 6.145 6.005 6.110 66,273 -0.03(-0.46%)
Jun 08, 2018 6.110 6.159 6.068 6.138 132,445 +0.06(+0.92%)
Jun 07, 2018 6.082 6.244 6.054 6.082 189,828 -0.01(-0.23%)
Jun 06, 2018 6.075 6.096 64,559 -0.04(-0.69%)
Jun 05, 2018 6.117 6.187 6.026 6.138 203,028 -0.01(-0.11%)
Jun 04, 2018 6.131 6.251 6.040 6.145 68,380 +0.05(+0.81%)
Jun 01, 2018 6.026 6.138 6.026 6.096 80,292 +0.08(+1.29%)
May 31, 2018 5.969 6.075 5.836 6.019 181,428 +0.02(+0.35%)
May 30, 2018 5.857 6.005 5.857 5.998 186,691 +0.15(+2.62%)
May 29, 2018 5.964 5.964 5.844 5.844 150,959 -0.15(-2.57%)
May 25, 2018 5.999 5.999 5.999 0 +0.00(+0.00%)
May 24, 2018 5.957 6.034 5.914 5.999 130,833 +0.03(+0.47%)
May 23, 2018 5.971 6.013 5.865 5.971 473,171 -0.04(-0.70%)
May 22, 2018 5.865 6.069 5.830 6.013 244,435 +0.17(+2.88%)
May 21, 2018 5.907 5.907 5.781 5.844 239,208 -0.03(-0.48%)
May 18, 2018 5.837 5.876 5.746 5.872 209,982 +0.01(+0.12%)
May 17, 2018 5.900 5.907 5.788 5.865 187,060 -0.05(-0.83%)
May 16, 2018 5.914 5.929 5.848 5.914 309,920 +0.05(+0.84%)
May 15, 2018 5.921 5.921 5.823 5.865 163,635 -0.10(-1.65%)
May 14, 2018 5.971 6.006 5.907 5.964 39,149 +0.00(+0.00%)
May 11, 2018 6.097 6.097 5.950 5.964 94,404 -0.13(-2.18%)
May 10, 2018 6.027 6.132 6.027 6.097 192,585 +0.07(+1.16%)
May 09, 2018 5.957 6.034 5.957 6.027 128,705 +0.07(+1.18%)
May 08, 2018 6.069 6.069 5.914 5.957 105,602 -0.11(-1.73%)
May 07, 2018 6.160 6.160 6.041 6.062 88,541 -0.06(-0.92%)
May 04, 2018 6.055 6.165 6.034 6.118 284,354 +0.04(+0.69%)
May 03, 2018 6.174 6.174 6.013 6.076 280,617 -0.11(-1.70%)
May 02, 2018 6.202 6.244 6.139 6.181 348,882 -0.03(-0.45%)
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.