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 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 10, 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 (%)
Jun 30, 2015 5.980 6.017 5.968 5.998 1,252,769 +0.03(+0.51%)
Jun 29, 2015 5.937 6.011 5.919 5.968 389,646 -0.02(-0.41%)
Jun 26, 2015 6.011 6.011 5.937 5.992 543,301 -0.04(-0.71%)
Jun 25, 2015 6.060 6.078 6.011 6.035 401,811 -0.02(-0.40%)
Jun 24, 2015 6.035 6.084 6.017 6.060 1,094,285 +0.02(+0.30%)
Jun 23, 2015 6.023 6.072 6.011 6.041 1,027,665 -0.01(-0.10%)
Jun 22, 2015 6.004 6.096 5.962 6.047 1,242,324 +0.09(+1.54%)
Jun 19, 2015 6.017 6.053 5.937 5.955 1,155,438 -0.09(-1.42%)
Jun 18, 2015 6.047 6.115 6.017 6.041 1,035,548 +0.05(+0.82%)
Jun 17, 2015 5.986 6.017 5.931 5.992 563,125 +0.01(+0.10%)
Jun 16, 2015 6.053 6.140 5.962 5.986 423,658 -0.07(-1.11%)
Jun 15, 2015 6.041 6.133 5.998 6.053 244,152 +0.07(+1.23%)
Jun 12, 2015 5.925 5.986 5.913 5.980 619,505 +0.02(+0.31%)
Jun 11, 2015 6.035 6.035 5.885 5.962 464,094 -0.06(-0.92%)
Jun 10, 2015 5.992 6.023 5.955 6.017 336,477 +0.06(+1.03%)
Jun 09, 2015 5.833 5.962 5.833 5.955 253,326 +0.13(+2.21%)
Jun 08, 2015 5.821 5.870 5.796 5.827 103,447 +0.01(+0.11%)
Jun 05, 2015 5.882 5.883 5.808 5.821 216,001 -0.09(-1.45%)
Jun 04, 2015 6.053 6.053 5.900 5.906 380,541 -0.15(-2.53%)
Jun 03, 2015 6.084 6.109 6.047 6.060 204,797 -0.03(-0.50%)
Jun 02, 2015 6.078 6.127 6.017 6.090 518,130 +0.02(+0.30%)
Jun 01, 2015 6.213 6.213 6.060 6.072 496,391 -0.09(-1.49%)
May 29, 2015 6.060 6.225 6.004 6.164 1,107,388 +0.12(+1.93%)
May 28, 2015 6.084 6.121 5.998 6.047 397,229 -0.04(-0.60%)
May 27, 2015 6.213 6.213 6.035 6.084 391,980 -0.12(-1.88%)
May 26, 2015 6.348 6.348 6.170 6.201 3,429,338 -0.11(-1.75%)
May 22, 2015 6.262 6.311 6.311 6.311 1,359,722 -0.01(-0.19%)
May 21, 2015 6.372 6.372 6.305 6.323 408,081 -0.01(-0.10%)
May 20, 2015 6.341 6.354 6.311 6.329 1,245,395 +0.02(+0.29%)
May 19, 2015 6.299 6.335 6.292 6.311 2,835,938 -0.02(-0.39%)
May 18, 2015 6.366 6.366 6.299 6.335 347,273 +0.01(+0.19%)
May 15, 2015 6.360 6.360 6.280 6.323 701,872 -0.02(-0.39%)
May 14, 2015 6.295 6.360 6.286 6.348 515,847 +0.04(+0.58%)
May 13, 2015 6.341 6.341 6.292 6.311 449,384 -0.01(-0.10%)
May 12, 2015 6.274 6.372 6.194 6.317 341,753 +0.01(+0.10%)
May 11, 2015 6.286 6.341 6.286 6.311 715,906 -0.04(-0.58%)
May 08, 2015 6.397 6.397 6.305 6.348 128,302 +0.02(+0.29%)
May 07, 2015 6.488 6.488 6.274 6.329 516,461 -0.09(-1.34%)
May 06, 2015 6.299 6.492 6.299 6.415 504,305 +0.14(+2.25%)
May 05, 2015 6.133 6.292 6.133 6.274 1,166,577 +0.15(+2.40%)
May 04, 2015 6.133 6.201 6.084 6.127 186,597 -0.01(-0.20%)
May 01, 2015 6.213 6.219 6.066 6.139 88,661 -0.06(-0.99%)
Apr 30, 2015 6.194 6.225 6.053 6.201 248,224 -0.02(-0.30%)
Apr 29, 2015 6.078 6.243 6.078 6.219 317,131 +0.06(+1.00%)
Apr 28, 2015 6.053 6.201 5.888 6.158 787,061 +0.08(+1.31%)
Apr 27, 2015 5.949 6.090 5.900 6.078 1,013,666 +0.14(+2.37%)
Apr 24, 2015 5.864 5.998 5.796 5.937 408,659 +0.09(+1.47%)
Apr 23, 2015 5.808 5.882 5.729 5.851 292,506 +0.04(+0.63%)
Apr 22, 2015 5.778 5.857 5.655 5.815 1,434,438 +0.18(+3.26%)
Apr 21, 2015 5.588 5.661 5.551 5.631 269,782 +0.02(+0.33%)
Apr 20, 2015 5.729 5.747 5.600 5.612 237,191 -0.12(-2.14%)
Apr 17, 2015 5.802 5.931 5.667 5.735 681,743 -0.09(-1.47%)
Apr 16, 2015 5.790 5.888 5.704 5.821 415,560 +0.03(+0.53%)
Apr 15, 2015 5.802 5.821 5.655 5.790 337,134 +0.08(+1.39%)
Apr 14, 2015 5.704 5.747 5.643 5.710 466,356 +0.01(+0.22%)
Apr 13, 2015 5.778 5.778 5.649 5.698 299,065 -0.06(-0.96%)
Apr 10, 2015 5.753 5.815 5.686 5.753 366,769 +0.02(+0.32%)
Apr 09, 2015 5.753 5.857 5.735 5.735 208,454 +0.00(+0.00%)
Apr 08, 2015 5.661 5.815 5.637 5.735 703,669 +0.03(+0.54%)
Apr 07, 2015 5.716 5.790 5.698 5.704 337,603 -0.07(-1.17%)
Apr 06, 2015 5.692 5.824 5.692 5.772 440,247 +0.06(+1.07%)
Apr 02, 2015 5.661 5.710 5.710 5.710 166,476 +0.03(+0.54%)
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.