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

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

2.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2017 5.995 6.077 5.961 6.050 70,817 +0.08(+1.26%)
Jul 28, 2017 5.968 6.036 5.961 5.975 41,657 +0.01(+0.23%)
Jul 27, 2017 5.948 5.982 5.927 5.961 47,588 +0.03(+0.50%)
Jul 26, 2017 5.932 5.939 5.864 5.932 82,865 +0.02(+0.35%)
Jul 25, 2017 5.891 5.918 5.864 5.911 53,064 +0.06(+1.05%)
Jul 24, 2017 5.884 5.918 5.836 5.850 32,644 -0.03(-0.58%)
Jul 21, 2017 5.871 5.911 5.833 5.884 154,858 +0.03(+0.58%)
Jul 20, 2017 5.959 5.959 5.789 5.850 76,225 -0.05(-0.92%)
Jul 19, 2017 5.911 5.959 5.877 5.905 182,975 +0.03(+0.58%)
Jul 18, 2017 5.877 5.911 5.857 5.871 52,490 +0.00(+0.00%)
Jul 17, 2017 5.891 5.911 5.857 5.871 123,670 -0.01(-0.12%)
Jul 14, 2017 5.905 5.959 5.864 5.877 107,769 +0.01(+0.12%)
Jul 13, 2017 5.823 5.871 5.802 5.871 115,786 +0.07(+1.29%)
Jul 12, 2017 5.734 5.809 5.734 5.796 200,428 +0.14(+2.41%)
Jul 11, 2017 5.755 5.768 5.653 5.659 287,960 -0.07(-1.31%)
Jul 10, 2017 5.693 5.762 5.619 5.734 188,322 +0.05(+0.96%)
Jul 07, 2017 5.734 5.734 5.605 5.680 90,767 -0.05(-0.95%)
Jul 06, 2017 5.687 5.748 5.632 5.734 172,563 +0.07(+1.32%)
Jul 05, 2017 5.598 5.673 5.571 5.659 279,951 +0.08(+1.47%)
Jul 03, 2017 5.612 5.646 5.489 5.578 92,675 -0.06(-1.09%)
Jun 30, 2017 5.639 5.666 5.605 5.639 239,878 +0.01(+0.24%)
Jun 29, 2017 5.544 5.639 5.503 5.625 392,251 +0.14(+2.63%)
Jun 28, 2017 5.413 5.554 5.393 5.481 163,136 +0.10(+1.89%)
Jun 27, 2017 5.427 5.515 5.372 5.379 92,968 -0.03(-0.50%)
Jun 26, 2017 5.433 5.488 5.366 5.406 95,347 -0.01(-0.13%)
Jun 23, 2017 5.427 5.461 5.332 5.413 264,353 +0.01(+0.25%)
Jun 22, 2017 5.386 5.454 5.372 5.400 343,567 +0.02(+0.38%)
Jun 21, 2017 5.481 5.488 5.352 5.379 359,661 -0.07(-1.37%)
Jun 20, 2017 5.651 5.651 5.433 5.454 193,774 -0.22(-3.83%)
Jun 19, 2017 5.671 5.712 5.542 5.671 83,893 -0.01(-0.12%)
Jun 16, 2017 5.746 5.766 5.562 5.678 234,959 -0.06(-1.06%)
Jun 15, 2017 5.705 5.752 5.684 5.739 69,319 +0.01(+0.12%)
Jun 14, 2017 5.732 5.759 5.712 5.732 91,101 +0.01(+0.12%)
Jun 13, 2017 5.732 5.732 5.691 5.725 61,997 +0.01(+0.12%)
Jun 12, 2017 5.739 5.739 5.698 5.718 94,423 -0.03(-0.47%)
Jun 09, 2017 5.718 5.752 5.684 5.746 90,507 +0.04(+0.71%)
Jun 08, 2017 5.732 5.752 5.623 5.705 158,569 -0.01(-0.24%)
Jun 07, 2017 5.739 5.779 5.678 5.718 147,766 -0.05(-0.94%)
Jun 06, 2017 5.698 5.775 5.698 5.773 95,520 +0.05(+0.83%)
Jun 05, 2017 5.725 5.773 5.705 5.725 110,259 -0.04(-0.71%)
Jun 02, 2017 5.705 5.793 5.705 5.766 126,896 +0.04(+0.71%)
Jun 01, 2017 5.657 5.779 5.657 5.725 78,360 +0.05(+0.96%)
May 31, 2017 5.705 5.718 5.618 5.671 685,683 +0.03(+0.48%)
May 30, 2017 5.718 5.718 5.617 5.644 195,207 -0.03(-0.60%)
May 26, 2017 5.671 5.705 5.634 5.678 122,481 +0.06(+1.13%)
May 25, 2017 5.742 5.756 5.594 5.614 93,735 -0.08(-1.42%)
May 24, 2017 5.695 5.715 5.648 5.695 155,455 +0.02(+0.36%)
May 23, 2017 5.709 5.709 5.634 5.675 242,444 +0.01(+0.24%)
May 22, 2017 5.742 5.742 5.634 5.661 250,192 -0.04(-0.71%)
May 19, 2017 5.560 5.736 5.459 5.702 234,023 +0.20(+3.69%)
May 18, 2017 5.607 5.607 5.486 5.499 109,524 -0.11(-1.93%)
May 17, 2017 5.796 5.796 5.601 5.607 120,734 -0.17(-2.92%)
May 16, 2017 5.796 5.796 5.682 5.776 328,234 +0.01(+0.23%)
May 15, 2017 5.675 5.783 5.646 5.763 99,965 +0.14(+2.40%)
May 12, 2017 5.506 5.628 5.459 5.628 205,777 +0.14(+2.59%)
May 11, 2017 5.425 5.526 5.418 5.486 136,177 +0.07(+1.25%)
May 10, 2017 5.425 5.445 5.357 5.418 265,223 +0.02(+0.38%)
May 09, 2017 5.452 5.452 5.371 5.398 126,123 -0.03(-0.62%)
May 08, 2017 5.459 5.459 5.411 5.432 96,272 -0.01(-0.25%)
May 05, 2017 5.283 5.445 5.283 5.445 141,174 +0.18(+3.47%)
May 04, 2017 5.384 5.384 5.242 5.263 456,697 -0.13(-2.38%)
May 03, 2017 5.364 5.411 5.351 5.391 192,994 +0.01(+0.25%)
May 02, 2017 5.472 5.472 5.371 5.378 383,713 -0.11(-1.97%)
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.