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

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

2.159 -0.011 (-0.50%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 14, 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, 2016 5.671 5.775 5.619 5.742 701,294 +0.13(+2.32%)
Sep 29, 2016 5.690 5.710 5.593 5.612 404,853 -0.05(-0.92%)
Sep 28, 2016 5.508 5.677 5.476 5.664 436,153 +0.21(+3.94%)
Sep 27, 2016 5.456 5.495 5.398 5.450 306,636 -0.01(-0.12%)
Sep 26, 2016 5.443 5.495 5.443 5.456 375,623 +0.01(+0.12%)
Sep 23, 2016 5.541 5.541 5.437 5.450 124,265 -0.11(-1.99%)
Sep 22, 2016 5.398 5.593 5.398 5.560 362,097 +0.22(+4.14%)
Sep 21, 2016 5.378 5.411 5.320 5.339 296,553 -0.01(-0.12%)
Sep 20, 2016 5.430 5.430 5.280 5.346 199,642 -0.04(-0.72%)
Sep 19, 2016 5.352 5.495 5.352 5.385 234,070 +0.07(+1.22%)
Sep 16, 2016 5.430 5.430 5.293 5.320 166,355 -0.14(-2.62%)
Sep 15, 2016 5.508 5.508 5.443 5.463 197,425 -0.02(-0.36%)
Sep 14, 2016 5.469 5.515 5.398 5.482 96,937 +0.05(+0.84%)
Sep 13, 2016 5.528 5.528 5.411 5.437 84,051 -0.12(-2.11%)
Sep 12, 2016 5.599 5.599 5.528 5.554 112,110 -0.06(-1.04%)
Sep 09, 2016 5.775 5.794 5.606 5.612 125,288 -0.18(-3.03%)
Sep 08, 2016 5.794 5.879 5.788 5.788 116,924 -0.03(-0.45%)
Sep 07, 2016 5.794 5.833 5.779 5.814 304,077 +0.07(+1.13%)
Sep 06, 2016 5.651 5.755 5.606 5.749 178,727 +0.17(+3.03%)
Sep 02, 2016 5.521 5.580 5.580 5.580 471,930 +0.09(+1.66%)
Sep 01, 2016 5.495 5.495 5.339 5.489 243,323 +0.02(+0.36%)
Aug 31, 2016 5.437 5.476 5.404 5.469 216,978 +0.06(+1.08%)
Aug 30, 2016 5.528 5.528 5.391 5.411 836,662 -0.08(-1.54%)
Aug 29, 2016 5.586 5.586 5.476 5.495 135,700 -0.04(-0.79%)
Aug 26, 2016 5.571 5.623 5.506 5.539 164,830 +0.00(+0.00%)
Aug 25, 2016 5.500 5.584 5.500 5.539 274,500 +0.03(+0.47%)
Aug 24, 2016 5.539 5.539 5.454 5.513 109,879 +0.02(+0.35%)
Aug 23, 2016 5.513 5.636 5.435 5.493 200,305 +0.01(+0.12%)
Aug 22, 2016 5.532 5.558 5.474 5.487 172,371 -0.05(-0.94%)
Aug 19, 2016 5.526 5.616 5.480 5.539 462,412 -0.03(-0.47%)
Aug 18, 2016 5.435 5.565 5.435 5.565 588,483 +0.01(+0.12%)
Aug 17, 2016 5.390 5.584 5.286 5.558 553,514 +0.19(+3.62%)
Aug 16, 2016 5.396 5.396 5.318 5.364 191,337 -0.05(-0.84%)
Aug 15, 2016 5.331 5.474 5.331 5.409 111,725 +0.12(+2.20%)
Aug 12, 2016 5.344 5.377 5.267 5.292 208,752 -0.06(-1.09%)
Aug 11, 2016 5.279 5.364 5.279 5.351 93,459 +0.08(+1.60%)
Aug 10, 2016 5.202 5.279 5.184 5.267 56,700 +0.08(+1.62%)
Aug 09, 2016 5.098 5.195 5.098 5.182 571,137 +0.08(+1.65%)
Aug 08, 2016 5.085 5.124 5.059 5.098 111,216 +0.06(+1.29%)
Aug 05, 2016 4.975 5.046 4.975 5.033 47,811 +0.07(+1.44%)
Aug 04, 2016 4.949 4.994 4.930 4.962 46,860 +0.01(+0.13%)
Aug 03, 2016 4.943 4.982 4.865 4.956 123,967 +0.03(+0.53%)
Aug 02, 2016 4.949 4.975 4.891 4.930 99,450 +0.01(+0.13%)
Aug 01, 2016 4.969 4.975 4.897 4.923 148,118 -0.07(-1.43%)
Jul 29, 2016 4.962 5.046 4.902 4.994 359,462 +0.05(+0.92%)
Jul 28, 2016 5.046 5.046 4.910 4.949 178,781 -0.03(-0.52%)
Jul 27, 2016 4.969 5.033 4.936 4.975 192,075 +0.03(+0.55%)
Jul 26, 2016 5.038 5.038 4.942 4.948 227,928 -0.08(-1.67%)
Jul 25, 2016 5.258 5.258 5.006 5.032 130,786 -0.21(-4.06%)
Jul 22, 2016 5.116 5.258 5.116 5.245 533,987 +0.12(+2.26%)
Jul 21, 2016 5.245 5.245 5.125 5.129 261,912 -0.08(-1.49%)
Jul 20, 2016 5.122 5.258 5.109 5.206 94,835 +0.11(+2.15%)
Jul 19, 2016 5.167 5.174 5.096 5.096 158,820 -0.08(-1.62%)
Jul 18, 2016 5.154 5.200 5.141 5.180 73,561 +0.04(+0.75%)
Jul 15, 2016 5.154 5.180 5.122 5.141 265,418 -0.02(-0.37%)
Jul 14, 2016 5.225 5.225 5.148 5.161 438,036 +0.02(+0.38%)
Jul 13, 2016 5.174 5.180 5.096 5.141 194,065 -0.03(-0.50%)
Jul 12, 2016 5.187 5.206 5.141 5.167 105,153 +0.03(+0.63%)
Jul 11, 2016 5.161 5.187 5.116 5.135 155,721 -0.02(-0.38%)
Jul 08, 2016 5.122 5.158 5.071 5.154 156,836 +0.08(+1.65%)
Jul 07, 2016 5.071 5.096 4.980 5.071 255,262 +0.02(+0.38%)
Jul 06, 2016 5.038 5.064 4.993 5.051 140,284 +0.01(+0.13%)
Jul 05, 2016 5.161 5.161 5.025 5.045 115,968 -0.13(-2.49%)
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.