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

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

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 5.527 5.594 5.490 5.572 30,022 +0.03(+0.54%)
Sep 27, 2019 5.594 5.624 5.520 5.542 249,962 -0.05(-0.82%)
Sep 26, 2019 5.625 5.647 5.543 5.588 56,375 -0.02(-0.40%)
Sep 25, 2019 5.662 5.662 5.484 5.610 92,264 -0.03(-0.53%)
Sep 24, 2019 5.655 5.662 5.581 5.640 155,028 +0.01(+0.13%)
Sep 23, 2019 5.610 5.647 5.558 5.633 419,965 +0.01(+0.26%)
Sep 20, 2019 5.692 5.737 5.595 5.618 136,412 -0.07(-1.31%)
Sep 19, 2019 5.670 5.729 5.662 5.692 188,177 +0.01(+0.13%)
Sep 18, 2019 5.588 5.707 5.558 5.685 85,591 +0.06(+1.06%)
Sep 17, 2019 5.752 5.752 5.595 5.625 322,063 -0.11(-1.95%)
Sep 16, 2019 5.759 5.811 5.528 5.737 367,604 +0.06(+1.05%)
Sep 13, 2019 5.707 5.752 5.647 5.677 121,359 -0.03(-0.52%)
Sep 12, 2019 5.603 5.707 5.595 5.707 37,231 +0.08(+1.45%)
Sep 11, 2019 5.566 5.625 5.491 5.625 116,739 +0.12(+2.16%)
Sep 10, 2019 5.558 5.633 5.476 5.506 211,261 -0.04(-0.67%)
Sep 09, 2019 5.603 5.603 5.506 5.543 66,000 -0.01(-0.27%)
Sep 06, 2019 5.543 5.618 5.491 5.558 48,382 +0.01(+0.13%)
Sep 05, 2019 5.521 5.581 5.476 5.551 97,223 +0.04(+0.67%)
Sep 04, 2019 5.521 5.614 5.469 5.514 55,236 +0.04(+0.82%)
Sep 03, 2019 5.417 5.536 5.417 5.469 135,316 +0.01(+0.27%)
Aug 30, 2019 5.417 5.484 5.409 5.454 345,532 +0.01(+0.27%)
Aug 29, 2019 5.283 5.447 5.283 5.439 121,437 +0.18(+3.39%)
Aug 28, 2019 5.194 5.328 5.135 5.261 116,493 +0.07(+1.43%)
Aug 27, 2019 5.320 5.320 5.135 5.187 58,808 -0.14(-2.64%)
Aug 26, 2019 5.350 5.372 5.246 5.328 50,722 +0.03(+0.56%)
Aug 23, 2019 5.402 5.446 5.298 5.298 69,771 -0.13(-2.32%)
Aug 22, 2019 5.550 5.550 5.402 5.424 121,043 -0.11(-2.01%)
Aug 21, 2019 5.557 5.594 5.461 5.535 160,699 +0.13(+2.33%)
Aug 20, 2019 5.313 5.409 5.224 5.409 113,393 +0.10(+1.81%)
Aug 19, 2019 5.357 5.417 5.246 5.313 40,058 -0.04(-0.69%)
Aug 16, 2019 5.320 5.380 5.209 5.350 62,349 +0.06(+1.12%)
Aug 15, 2019 5.254 5.335 5.172 5.291 80,237 +0.04(+0.85%)
Aug 14, 2019 5.439 5.439 5.224 5.246 76,035 -0.24(-4.32%)
Aug 13, 2019 5.335 5.513 5.224 5.483 101,746 +0.12(+2.21%)
Aug 12, 2019 5.431 5.431 5.217 5.365 79,138 -0.08(-1.50%)
Aug 09, 2019 5.476 5.483 5.380 5.446 58,030 -0.01(-0.14%)
Aug 08, 2019 5.409 5.483 5.380 5.454 94,336 +0.03(+0.55%)
Aug 07, 2019 5.298 5.491 5.268 5.424 63,492 +0.10(+1.95%)
Aug 06, 2019 5.231 5.394 5.231 5.320 190,609 +0.08(+1.56%)
Aug 05, 2019 5.431 5.431 5.187 5.239 105,978 -0.24(-4.33%)
Aug 02, 2019 5.535 5.617 5.409 5.476 86,506 -0.04(-0.81%)
Aug 01, 2019 5.535 5.646 5.498 5.520 49,079 -0.04(-0.80%)
Jul 31, 2019 5.624 5.698 5.565 5.565 139,023 -0.02(-0.40%)
Jul 30, 2019 5.765 5.765 5.587 5.587 94,652 -0.22(-3.71%)
Jul 29, 2019 5.832 5.832 5.773 5.802 42,122 -0.04(-0.76%)
Jul 26, 2019 5.846 5.905 5.802 5.846 31,970 +0.03(+0.51%)
Jul 25, 2019 5.979 5.994 5.787 5.817 95,907 -0.18(-2.96%)
Jul 24, 2019 5.987 6.046 5.942 5.994 121,081 -0.01(-0.25%)
Jul 23, 2019 6.001 6.044 5.920 6.009 39,943 +0.00(+0.00%)
Jul 22, 2019 5.987 6.038 5.965 6.009 40,156 +0.02(+0.37%)
Jul 19, 2019 5.972 6.001 5.928 5.987 218,101 +0.01(+0.25%)
Jul 18, 2019 6.001 6.053 5.935 5.972 51,962 -0.09(-1.46%)
Jul 17, 2019 6.031 6.090 5.990 6.061 90,267 +0.04(+0.61%)
Jul 16, 2019 5.987 6.038 5.905 6.024 103,350 +0.04(+0.74%)
Jul 15, 2019 5.920 5.979 5.832 5.979 63,968 +0.07(+1.25%)
Jul 12, 2019 5.972 5.979 5.898 5.905 80,873 -0.07(-1.11%)
Jul 11, 2019 5.994 6.024 5.950 5.972 98,817 -0.03(-0.49%)
Jul 10, 2019 6.031 6.068 5.972 6.001 68,362 +0.00(+0.00%)
Jul 09, 2019 5.928 6.009 5.898 6.001 57,390 +0.07(+1.25%)
Jul 08, 2019 6.053 6.090 5.898 5.928 102,002 -0.15(-2.43%)
Jul 05, 2019 5.846 6.083 5.846 6.075 109,592 +0.25(+4.31%)
Jul 03, 2019 5.802 5.898 5.765 5.824 128,422 +0.01(+0.25%)
Jul 02, 2019 5.898 5.898 5.758 5.810 127,248 -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.