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

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

2.450 +0.090 (+3.81%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Nov 29, 2019 5.879 5.999 5.879 5.999 134,223 +0.14(+2.31%)
Nov 27, 2019 5.848 5.999 5.826 5.863 722,601 +0.05(+0.89%)
Nov 26, 2019 5.924 5.936 5.797 5.812 271,279 -0.15(-2.51%)
Nov 25, 2019 5.954 6.037 5.917 5.962 133,327 -0.04(-0.75%)
Nov 22, 2019 5.917 6.085 5.902 6.007 49,535 +0.04(+0.75%)
Nov 21, 2019 6.052 6.067 5.962 5.962 418,186 -0.11(-1.85%)
Nov 20, 2019 6.164 6.164 6.067 6.074 146,525 -0.07(-1.22%)
Nov 19, 2019 6.239 6.246 6.112 6.149 271,161 -0.06(-0.97%)
Nov 18, 2019 6.119 6.231 6.074 6.209 342,168 +0.07(+1.10%)
Nov 15, 2019 6.029 6.246 6.029 6.141 469,583 +0.13(+2.24%)
Nov 14, 2019 6.007 6.082 5.992 6.007 57,803 -0.03(-0.50%)
Nov 13, 2019 6.209 6.216 6.018 6.037 149,305 -0.22(-3.59%)
Nov 12, 2019 6.314 6.321 6.164 6.261 62,640 -0.06(-0.95%)
Nov 11, 2019 6.224 6.351 6.127 6.321 55,638 +0.04(+0.72%)
Nov 08, 2019 6.246 6.299 6.186 6.276 64,756 -0.01(-0.12%)
Nov 07, 2019 6.291 6.299 6.246 6.284 156,751 +0.02(+0.36%)
Nov 06, 2019 6.299 6.381 6.246 6.261 54,081 -0.08(-1.30%)
Nov 05, 2019 6.269 6.471 6.216 6.344 366,822 +0.10(+1.56%)
Nov 04, 2019 6.261 6.351 6.246 6.246 266,797 -0.01(-0.12%)
Nov 01, 2019 6.097 6.351 6.097 6.254 230,986 +0.15(+2.45%)
Oct 31, 2019 6.082 6.127 6.022 6.104 74,919 +0.00(+0.00%)
Oct 30, 2019 6.089 6.141 5.984 6.104 95,409 +0.00(+0.00%)
Oct 29, 2019 5.932 6.104 5.917 6.104 192,904 +0.14(+2.38%)
Oct 28, 2019 5.895 5.977 5.895 5.962 36,121 +0.05(+0.88%)
Oct 25, 2019 5.835 5.940 5.783 5.910 202,491 +0.07(+1.28%)
Oct 24, 2019 5.738 5.850 5.708 5.835 682,526 +0.11(+1.96%)
Oct 23, 2019 5.731 5.773 5.671 5.723 288,403 -0.04(-0.78%)
Oct 22, 2019 5.597 5.783 5.582 5.768 163,602 +0.19(+3.34%)
Oct 21, 2019 5.589 5.641 5.574 5.582 44,849 -0.01(-0.27%)
Oct 18, 2019 5.559 5.634 5.544 5.597 54,408 +0.04(+0.67%)
Oct 17, 2019 5.544 5.574 5.537 5.559 34,447 +0.04(+0.68%)
Oct 16, 2019 5.537 5.559 5.507 5.522 84,744 +0.03(+0.54%)
Oct 15, 2019 5.544 5.582 5.477 5.492 134,006 -0.05(-0.94%)
Oct 14, 2019 5.559 5.582 5.537 5.544 65,736 -0.04(-0.80%)
Oct 11, 2019 5.574 5.641 5.552 5.589 50,656 +0.04(+0.67%)
Oct 10, 2019 5.604 5.626 5.537 5.552 39,742 -0.06(-1.06%)
Oct 09, 2019 5.552 5.611 5.507 5.611 208,343 +0.10(+1.76%)
Oct 08, 2019 5.626 5.656 5.477 5.514 95,915 -0.12(-2.12%)
Oct 07, 2019 5.664 5.686 5.619 5.634 83,434 -0.04(-0.79%)
Oct 04, 2019 5.619 5.679 5.619 5.679 46,769 +0.10(+1.87%)
Oct 03, 2019 5.470 5.597 5.458 5.574 49,489 +0.07(+1.22%)
Oct 02, 2019 5.485 5.522 5.462 5.507 116,697 -0.01(-0.27%)
Oct 01, 2019 5.544 5.552 5.440 5.522 57,994 -0.04(-0.80%)
Sep 30, 2019 5.522 5.589 5.485 5.567 30,050 +0.03(+0.54%)
Sep 27, 2019 5.589 5.619 5.514 5.537 250,199 -0.05(-0.82%)
Sep 26, 2019 5.620 5.642 5.538 5.583 56,428 -0.02(-0.40%)
Sep 25, 2019 5.657 5.657 5.479 5.605 92,351 -0.03(-0.53%)
Sep 24, 2019 5.650 5.657 5.575 5.635 155,175 +0.01(+0.13%)
Sep 23, 2019 5.605 5.642 5.553 5.627 420,363 +0.01(+0.26%)
Sep 20, 2019 5.687 5.731 5.590 5.612 136,541 -0.07(-1.31%)
Sep 19, 2019 5.664 5.724 5.657 5.687 188,356 +0.01(+0.13%)
Sep 18, 2019 5.583 5.702 5.553 5.679 85,672 +0.06(+1.06%)
Sep 17, 2019 5.746 5.746 5.590 5.620 322,368 -0.11(-1.95%)
Sep 16, 2019 5.754 5.806 5.523 5.731 367,953 +0.06(+1.05%)
Sep 13, 2019 5.702 5.746 5.642 5.672 121,474 -0.03(-0.52%)
Sep 12, 2019 5.598 5.702 5.590 5.702 37,267 +0.08(+1.46%)
Sep 11, 2019 5.560 5.620 5.486 5.620 116,850 +0.12(+2.16%)
Sep 10, 2019 5.553 5.627 5.471 5.501 211,461 -0.04(-0.67%)
Sep 09, 2019 5.598 5.598 5.501 5.538 66,063 -0.01(-0.27%)
Sep 06, 2019 5.538 5.612 5.486 5.553 48,428 +0.01(+0.13%)
Sep 05, 2019 5.516 5.575 5.471 5.545 97,315 +0.04(+0.67%)
Sep 04, 2019 5.516 5.609 5.464 5.508 55,289 +0.04(+0.82%)
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.