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

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

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2015 4.726 4.769 4.658 4.738 105,999 +0.02(+0.52%)
Sep 29, 2015 4.676 4.732 4.571 4.713 183,764 +0.04(+0.93%)
Sep 28, 2015 4.614 4.750 4.608 4.670 294,950 +0.01(+0.13%)
Sep 25, 2015 4.695 4.741 4.590 4.664 470,795 +0.01(+0.27%)
Sep 24, 2015 4.534 4.664 4.441 4.651 655,074 +0.06(+1.35%)
Sep 23, 2015 4.540 4.614 4.398 4.590 577,365 +0.01(+0.14%)
Sep 22, 2015 4.614 4.620 4.503 4.583 804,714 -0.12(-2.50%)
Sep 21, 2015 4.750 4.812 4.695 4.701 191,483 -0.01(-0.26%)
Sep 18, 2015 4.917 4.938 4.713 4.713 475,139 -0.26(-5.22%)
Sep 17, 2015 5.016 5.023 4.917 4.973 530,369 -0.04(-0.86%)
Sep 16, 2015 5.016 5.091 4.979 5.016 395,348 +0.04(+0.75%)
Sep 15, 2015 4.942 4.992 4.917 4.979 97,956 +0.06(+1.13%)
Sep 14, 2015 4.886 4.942 4.843 4.924 142,346 +0.04(+0.76%)
Sep 11, 2015 4.874 4.948 4.868 4.886 143,995 -0.03(-0.63%)
Sep 10, 2015 4.651 4.917 4.651 4.917 417,020 +0.27(+5.72%)
Sep 09, 2015 4.719 4.750 4.627 4.651 163,560 -0.05(-1.05%)
Sep 08, 2015 4.695 4.719 4.651 4.701 116,121 +0.02(+0.40%)
Sep 04, 2015 4.620 4.682 4.682 4.682 258,350 +0.01(+0.26%)
Sep 03, 2015 4.552 4.701 4.552 4.670 113,387 +0.12(+2.72%)
Sep 02, 2015 4.620 4.633 4.491 4.546 197,172 -0.04(-0.81%)
Sep 01, 2015 4.664 4.695 4.546 4.583 403,555 -0.18(-3.77%)
Aug 31, 2015 4.540 4.787 4.518 4.763 352,738 +0.17(+3.77%)
Aug 28, 2015 4.534 4.676 4.466 4.590 664,589 +0.03(+0.68%)
Aug 27, 2015 4.138 4.559 4.113 4.559 1,004,057 +0.46(+11.34%)
Aug 26, 2015 4.039 4.113 3.983 4.094 295,424 +0.10(+2.62%)
Aug 25, 2015 4.181 4.224 3.990 3.990 370,587 -0.01(-0.15%)
Aug 24, 2015 4.236 4.267 3.996 3.996 554,978 -0.41(-9.36%)
Aug 21, 2015 4.624 4.624 4.408 4.408 334,533 -0.22(-4.79%)
Aug 20, 2015 4.636 4.692 4.575 4.630 226,142 -0.07(-1.57%)
Aug 19, 2015 4.864 4.864 4.661 4.704 183,041 -0.17(-3.41%)
Aug 18, 2015 4.778 4.889 4.711 4.870 296,176 +0.08(+1.67%)
Aug 17, 2015 4.833 4.882 4.759 4.790 120,795 -0.03(-0.64%)
Aug 14, 2015 4.962 5.067 4.784 4.821 993,428 -0.17(-3.33%)
Aug 13, 2015 5.079 5.086 4.913 4.987 332,630 -0.10(-1.94%)
Aug 12, 2015 5.042 5.098 5.018 5.086 306,389 +0.04(+0.73%)
Aug 11, 2015 5.153 5.184 5.018 5.049 1,170,541 -0.12(-2.38%)
Aug 10, 2015 5.036 5.184 5.018 5.172 311,299 +0.14(+2.82%)
Aug 07, 2015 5.098 5.147 4.993 5.030 111,525 -0.09(-1.80%)
Aug 06, 2015 5.104 5.203 5.079 5.123 419,326 +0.03(+0.60%)
Aug 05, 2015 5.184 5.283 5.061 5.092 420,775 -0.07(-1.31%)
Aug 04, 2015 5.184 5.264 5.144 5.159 248,800 -0.02(-0.47%)
Aug 03, 2015 5.307 5.307 5.141 5.184 228,025 -0.14(-2.66%)
Jul 31, 2015 5.307 5.350 5.270 5.326 340,650 +0.03(+0.58%)
Jul 30, 2015 5.283 5.338 5.258 5.295 319,198 -0.03(-0.58%)
Jul 29, 2015 5.270 5.326 5.227 5.326 332,042 +0.09(+1.69%)
Jul 28, 2015 5.274 5.283 5.182 5.237 442,021 -0.01(-0.12%)
Jul 27, 2015 5.231 5.366 5.219 5.244 460,980 -0.03(-0.58%)
Jul 24, 2015 5.311 5.329 5.244 5.274 927,611 -0.05(-0.92%)
Jul 23, 2015 5.434 5.458 5.299 5.323 618,153 -0.10(-1.92%)
Jul 22, 2015 5.464 5.483 5.421 5.428 245,452 -0.07(-1.23%)
Jul 21, 2015 5.446 5.562 5.446 5.495 619,321 +0.09(+1.59%)
Jul 20, 2015 5.593 5.593 5.409 5.409 216,255 -0.17(-3.08%)
Jul 17, 2015 5.728 5.728 5.562 5.581 503,597 -0.15(-2.57%)
Jul 16, 2015 5.808 5.820 5.710 5.728 434,930 -0.06(-1.06%)
Jul 15, 2015 5.857 5.863 5.765 5.789 487,743 -0.07(-1.15%)
Jul 14, 2015 5.863 5.887 5.832 5.857 993,005 +0.00(+0.00%)
Jul 13, 2015 5.814 5.863 5.777 5.857 370,850 +0.06(+0.95%)
Jul 10, 2015 5.783 5.826 5.728 5.802 364,412 +0.04(+0.75%)
Jul 09, 2015 5.753 5.783 5.691 5.759 181,934 +0.04(+0.64%)
Jul 08, 2015 5.685 5.728 5.587 5.722 445,198 +0.01(+0.21%)
Jul 07, 2015 5.685 5.722 5.599 5.710 903,165 +0.01(+0.22%)
Jul 06, 2015 5.863 5.863 5.691 5.697 344,842 -0.20(-3.33%)
Jul 02, 2015 5.992 5.894 5.894 5.894 579,344 -0.09(-1.44%)
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.