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

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

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 5.618 5.618 5.618 0 -0.01(-0.13%)
Aug 30, 2018 5.682 5.689 5.604 5.625 93,545 -0.05(-0.93%)
Aug 29, 2018 5.713 5.713 5.600 5.677 158,315 +0.00(+0.00%)
Aug 28, 2018 5.734 5.741 5.642 5.677 107,257 -0.04(-0.74%)
Aug 27, 2018 5.656 5.777 5.656 5.720 123,082 +0.10(+1.76%)
Aug 24, 2018 5.656 5.699 5.564 5.621 84,332 +0.04(+0.63%)
Aug 23, 2018 5.642 5.642 5.571 5.585 185,148 -0.05(-0.88%)
Aug 22, 2018 5.656 5.734 5.607 5.635 204,401 -0.04(-0.75%)
Aug 21, 2018 5.416 5.720 5.416 5.677 415,760 +0.23(+4.29%)
Aug 20, 2018 5.444 5.486 5.391 5.444 242,577 -0.08(-1.41%)
Aug 17, 2018 5.493 5.557 5.493 5.522 362,049 +0.03(+0.52%)
Aug 16, 2018 5.472 5.564 5.472 5.493 193,452 +0.05(+0.91%)
Aug 15, 2018 5.479 5.479 5.331 5.444 187,782 -0.05(-0.90%)
Aug 14, 2018 5.479 5.543 5.430 5.493 112,981 +0.05(+0.91%)
Aug 13, 2018 5.486 5.515 5.408 5.444 154,298 -0.08(-1.41%)
Aug 10, 2018 5.585 5.585 5.458 5.522 338,600 -0.06(-1.14%)
Aug 09, 2018 5.543 5.628 5.529 5.585 304,357 +0.01(+0.25%)
Aug 08, 2018 5.564 5.677 5.550 5.571 198,839 +0.00(+0.00%)
Aug 07, 2018 5.628 5.635 5.536 5.571 87,603 -0.05(-0.88%)
Aug 06, 2018 5.670 5.713 5.600 5.621 91,663 -0.06(-1.12%)
Aug 03, 2018 5.578 5.706 5.578 5.685 417,282 +0.10(+1.77%)
Aug 02, 2018 5.493 5.600 5.444 5.585 718,643 +0.07(+1.28%)
Aug 01, 2018 5.522 5.593 5.500 5.515 290,394 -0.03(-0.51%)
Jul 31, 2018 5.798 5.798 5.486 5.543 18,859,970 -0.24(-4.16%)
Jul 30, 2018 5.762 5.875 5.748 5.784 537,986 +0.13(+2.35%)
Jul 27, 2018 5.665 5.743 5.602 5.651 312,128 +0.01(+0.12%)
Jul 26, 2018 5.609 5.672 5.587 5.644 144,752 +0.03(+0.50%)
Jul 25, 2018 5.679 5.771 5.482 5.616 2,966,477 -0.08(-1.49%)
Jul 24, 2018 5.714 5.750 5.644 5.700 331,794 +0.00(+0.00%)
Jul 23, 2018 5.707 5.785 5.665 5.700 108,761 -0.01(-0.12%)
Jul 20, 2018 5.764 5.884 5.700 5.707 82,519 -0.04(-0.61%)
Jul 19, 2018 5.693 5.757 5.693 5.743 78,820 +0.01(+0.25%)
Jul 18, 2018 5.778 5.778 5.714 5.728 96,347 -0.04(-0.61%)
Jul 17, 2018 5.792 5.799 5.750 5.764 192,233 -0.04(-0.73%)
Jul 16, 2018 5.855 5.855 5.785 5.806 66,816 -0.06(-0.96%)
Jul 13, 2018 5.827 5.912 5.799 5.863 104,884 +0.06(+1.09%)
Jul 12, 2018 5.799 5.834 5.788 5.799 29,964 +0.01(+0.12%)
Jul 11, 2018 5.870 5.870 5.771 5.792 84,060 -0.09(-1.56%)
Jul 10, 2018 5.820 5.905 5.792 5.884 234,527 +0.07(+1.21%)
Jul 09, 2018 5.954 5.954 5.806 5.813 104,191 -0.13(-2.14%)
Jul 06, 2018 5.905 5.955 5.882 5.940 101,226 +0.04(+0.60%)
Jul 05, 2018 5.891 5.940 5.750 5.905 143,566 +0.02(+0.36%)
Jul 03, 2018 5.884 5.884 5.884 0 +0.13(+2.21%)
Jul 02, 2018 5.799 5.799 5.665 5.757 101,953 -0.09(-1.57%)
Jun 29, 2018 5.877 5.806 5.848 172,552 +0.05(+0.82%)
Jun 28, 2018 5.808 5.864 5.794 5.801 125,255 +0.00(+0.00%)
Jun 27, 2018 5.766 5.843 5.723 5.801 308,812 -0.01(-0.12%)
Jun 26, 2018 5.646 5.850 5.632 5.808 281,917 +0.13(+2.35%)
Jun 25, 2018 5.716 5.766 5.660 5.674 239,038 -0.06(-1.10%)
Jun 22, 2018 5.780 5.787 5.716 5.737 288,522 +0.04(+0.74%)
Jun 21, 2018 5.801 5.801 5.692 5.695 55,295 -0.09(-1.58%)
Jun 20, 2018 5.864 5.864 5.780 5.787 105,832 -0.03(-0.48%)
Jun 19, 2018 5.913 5.913 5.780 5.815 142,810 -0.11(-1.90%)
Jun 18, 2018 5.920 6.005 5.864 5.927 151,843 +0.01(+0.24%)
Jun 15, 2018 5.984 5.899 5.913 265,995 -0.06(-0.94%)
Jun 14, 2018 6.082 6.082 5.941 5.969 205,476 -0.07(-1.16%)
Jun 13, 2018 6.061 6.082 5.991 6.040 275,855 -0.01(-0.12%)
Jun 12, 2018 6.152 6.152 6.019 6.047 65,726 -0.06(-1.04%)
Jun 11, 2018 6.075 6.145 6.005 6.110 66,273 -0.03(-0.46%)
Jun 08, 2018 6.110 6.159 6.068 6.138 132,445 +0.06(+0.92%)
Jun 07, 2018 6.082 6.244 6.054 6.082 189,828 -0.01(-0.23%)
Jun 06, 2018 6.075 6.096 64,559 -0.04(-0.69%)
Jun 05, 2018 6.117 6.187 6.026 6.138 203,028 -0.01(-0.11%)
Jun 04, 2018 6.131 6.251 6.040 6.145 68,380 +0.05(+0.81%)
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.