Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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 29, 2018 5.902 5.831 5.874 171,810 +0.05(+0.82%)
Jun 28, 2018 5.833 5.889 5.819 5.826 124,717 +0.00(+0.00%)
Jun 27, 2018 5.790 5.868 5.748 5.826 307,484 -0.01(-0.12%)
Jun 26, 2018 5.670 5.875 5.656 5.833 280,705 +0.13(+2.35%)
Jun 25, 2018 5.741 5.790 5.684 5.699 238,010 -0.06(-1.10%)
Jun 22, 2018 5.805 5.812 5.741 5.762 287,282 +0.04(+0.74%)
Jun 21, 2018 5.826 5.826 5.716 5.720 55,057 -0.09(-1.58%)
Jun 20, 2018 5.889 5.889 5.805 5.812 105,377 -0.03(-0.48%)
Jun 19, 2018 5.939 5.939 5.805 5.840 142,196 -0.11(-1.90%)
Jun 18, 2018 5.946 6.031 5.889 5.953 151,190 +0.01(+0.24%)
Jun 15, 2018 6.009 5.925 5.939 264,852 -0.06(-0.94%)
Jun 14, 2018 6.108 6.108 5.967 5.995 204,592 -0.07(-1.16%)
Jun 13, 2018 6.087 6.108 6.016 6.066 274,670 -0.01(-0.12%)
Jun 12, 2018 6.179 6.179 6.045 6.073 65,443 -0.06(-1.04%)
Jun 11, 2018 6.101 6.172 6.031 6.136 65,988 -0.03(-0.46%)
Jun 08, 2018 6.136 6.186 6.094 6.165 131,875 +0.06(+0.92%)
Jun 07, 2018 6.108 6.271 6.080 6.108 189,012 -0.01(-0.23%)
Jun 06, 2018 6.101 6.122 64,282 -0.04(-0.69%)
Jun 05, 2018 6.143 6.214 6.052 6.165 202,155 -0.01(-0.11%)
Jun 04, 2018 6.158 6.278 6.066 6.172 68,086 +0.05(+0.81%)
Jun 01, 2018 6.052 6.165 6.052 6.122 79,947 +0.08(+1.29%)
May 31, 2018 5.995 6.101 5.861 6.045 180,648 +0.02(+0.35%)
May 30, 2018 5.882 6.031 5.882 6.023 185,888 +0.15(+2.62%)
May 29, 2018 5.989 5.989 5.870 5.870 150,310 -0.15(-2.57%)
May 25, 2018 6.024 6.024 6.024 0 +0.00(+0.00%)
May 24, 2018 5.982 6.060 5.940 6.024 130,271 +0.03(+0.47%)
May 23, 2018 5.996 6.039 5.891 5.996 471,137 -0.04(-0.70%)
May 22, 2018 5.891 6.095 5.856 6.039 243,385 +0.17(+2.88%)
May 21, 2018 5.933 5.933 5.806 5.870 238,180 -0.03(-0.48%)
May 18, 2018 5.863 5.901 5.771 5.898 209,079 +0.01(+0.12%)
May 17, 2018 5.926 5.933 5.813 5.891 186,256 -0.05(-0.83%)
May 16, 2018 5.940 5.954 5.873 5.940 308,588 +0.05(+0.84%)
May 15, 2018 5.947 5.947 5.849 5.891 162,932 -0.10(-1.65%)
May 14, 2018 5.996 6.032 5.933 5.989 38,981 +0.00(+0.00%)
May 11, 2018 6.123 6.123 5.975 5.989 93,999 -0.13(-2.18%)
May 10, 2018 6.053 6.158 6.053 6.123 191,757 +0.07(+1.16%)
May 09, 2018 5.982 6.060 5.982 6.053 128,152 +0.07(+1.18%)
May 08, 2018 6.095 6.095 5.940 5.982 105,148 -0.11(-1.73%)
May 07, 2018 6.186 6.186 6.067 6.088 88,160 -0.06(-0.92%)
May 04, 2018 6.081 6.192 6.060 6.144 283,132 +0.04(+0.69%)
May 03, 2018 6.200 6.200 6.039 6.102 279,411 -0.11(-1.70%)
May 02, 2018 6.229 6.271 6.165 6.207 347,382 -0.03(-0.45%)
May 01, 2018 6.229 6.334 6.088 6.236 68,085 +0.00(+0.00%)
Apr 30, 2018 6.172 6.271 6.172 6.236 190,380 +0.03(+0.54%)
Apr 27, 2018 6.125 6.223 6.125 6.202 109,864 +0.06(+0.91%)
Apr 26, 2018 6.132 6.216 6.132 6.146 98,466 +0.01(+0.11%)
Apr 25, 2018 6.244 6.244 6.125 6.139 64,508 -0.11(-1.69%)
Apr 24, 2018 6.286 6.307 6.202 6.244 116,887 +0.01(+0.11%)
Apr 23, 2018 6.349 6.349 6.202 6.237 275,609 -0.10(-1.55%)
Apr 20, 2018 6.342 6.363 6.293 6.335 80,453 -0.01(-0.22%)
Apr 19, 2018 6.447 6.447 6.335 6.349 103,008 -0.07(-1.09%)
Apr 18, 2018 6.363 6.447 6.363 6.419 677,147 +0.09(+1.44%)
Apr 17, 2018 6.384 6.398 6.265 6.328 115,581 -0.01(-0.22%)
Apr 16, 2018 6.490 6.490 6.321 6.342 70,584 -0.11(-1.74%)
Apr 13, 2018 6.461 6.511 6.341 6.454 253,222 +0.03(+0.44%)
Apr 12, 2018 6.433 6.476 6.286 6.426 247,889 +0.01(+0.22%)
Apr 11, 2018 6.174 6.412 6.174 6.412 204,208 +0.20(+3.16%)
Apr 10, 2018 6.195 6.244 6.188 6.216 91,878 +0.06(+1.03%)
Apr 09, 2018 6.174 6.244 6.139 6.153 152,856 +0.02(+0.34%)
Apr 06, 2018 6.160 6.181 6.062 6.132 74,260 -0.00(-0.01%)
Apr 05, 2018 6.091 6.182 6.091 6.133 317,302 +0.10(+1.74%)
Apr 04, 2018 6.077 6.077 5.797 6.028 478,168 +0.04(+0.70%)
Apr 03, 2018 5.853 6.014 5.853 5.986 325,961 +0.10(+1.66%)
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.