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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 5.500 5.592 5.444 5.543 463,559 -0.04(-0.77%)
Mar 30, 2015 5.592 5.623 5.555 5.586 610,833 -0.01(-0.11%)
Mar 27, 2015 5.617 5.617 5.561 5.592 327,484 -0.04(-0.77%)
Mar 26, 2015 5.530 5.697 5.481 5.635 876,271 +0.06(+1.00%)
Mar 25, 2015 5.567 5.670 5.524 5.580 423,768 -0.02(-0.44%)
Mar 24, 2015 5.432 5.623 5.432 5.605 1,586,294 +0.16(+2.95%)
Mar 23, 2015 5.512 5.530 5.438 5.444 120,257 -0.02(-0.34%)
Mar 20, 2015 5.357 5.487 5.333 5.462 9,151,640 +0.15(+2.79%)
Mar 19, 2015 5.413 5.456 5.289 5.314 465,043 -0.10(-1.83%)
Mar 18, 2015 5.314 5.444 5.265 5.413 1,112,213 +0.07(+1.27%)
Mar 17, 2015 5.382 5.401 5.283 5.345 1,238,629 -0.03(-0.57%)
Mar 16, 2015 5.265 5.456 5.265 5.376 1,120,675 +0.12(+2.35%)
Mar 13, 2015 5.444 5.444 5.221 5.252 1,066,554 -0.23(-4.28%)
Mar 12, 2015 5.388 5.524 5.314 5.487 785,926 +0.11(+2.07%)
Mar 11, 2015 5.394 5.413 5.333 5.376 952,753 -0.06(-1.02%)
Mar 10, 2015 5.456 5.475 5.394 5.432 158,461 -0.04(-0.79%)
Mar 09, 2015 5.537 5.611 5.475 5.475 132,440 -0.03(-0.56%)
Mar 06, 2015 5.747 5.808 5.500 5.506 435,659 -0.28(-4.81%)
Mar 05, 2015 5.852 5.938 5.771 5.784 270,386 -0.09(-1.47%)
Mar 04, 2015 5.679 5.914 5.697 5.870 151,355 +0.17(+3.04%)
Mar 03, 2015 5.975 6.116 5.654 5.697 662,603 -0.32(-5.24%)
Mar 02, 2015 6.012 6.068 5.944 6.012 242,002 -0.01(-0.10%)
Feb 27, 2015 6.037 6.080 6.006 6.019 372,763 -0.03(-0.51%)
Feb 26, 2015 6.006 6.062 5.969 6.049 76,561 +0.02(+0.41%)
Feb 25, 2015 6.161 6.117 5.944 6.025 554,632 -0.09(-1.52%)
Feb 24, 2015 6.124 6.179 6.074 6.117 4,089,445 -0.01(-0.10%)
Feb 23, 2015 6.241 6.241 6.056 6.124 188,758 -0.14(-2.27%)
Feb 20, 2015 6.260 6.315 6.216 6.266 136,767 +0.02(+0.30%)
Feb 19, 2015 6.346 6.371 6.235 6.247 126,420 -0.10(-1.56%)
Feb 18, 2015 6.284 6.358 6.266 6.346 155,525 +0.04(+0.69%)
Feb 17, 2015 6.309 6.383 6.284 6.303 213,978 +0.01(+0.10%)
Feb 13, 2015 6.315 6.297 6.297 6.297 333,213 +0.01(+0.20%)
Feb 12, 2015 6.297 6.346 6.247 6.284 608,561 -0.01(-0.20%)
Feb 11, 2015 6.420 6.445 6.277 6.297 222,458 -0.17(-2.58%)
Feb 10, 2015 6.550 6.550 6.426 6.463 99,925 -0.02(-0.29%)
Feb 09, 2015 6.476 6.556 6.451 6.482 744,468 -0.04(-0.57%)
Feb 06, 2015 6.519 6.531 6.457 6.519 234,626 -0.02(-0.38%)
Feb 05, 2015 6.513 6.599 6.482 6.544 651,719 +0.02(+0.28%)
Feb 04, 2015 6.544 6.593 6.488 6.525 746,939 -0.08(-1.22%)
Feb 03, 2015 6.396 6.643 6.389 6.606 1,853,173 +0.21(+3.28%)
Feb 02, 2015 6.377 6.488 6.377 6.396 2,759,580 +0.01(+0.19%)
Jan 30, 2015 6.377 6.463 6.321 6.383 638,541 -0.06(-0.86%)
Jan 29, 2015 6.525 6.538 6.334 6.439 2,785,128 -0.03(-0.48%)
Jan 28, 2015 6.519 6.581 6.439 6.470 2,451,245 -0.07(-1.04%)
Jan 27, 2015 6.414 6.575 6.414 6.538 1,300,436 +0.04(+0.57%)
Jan 26, 2015 6.513 6.538 6.445 6.501 1,361,186 +0.03(+0.48%)
Jan 23, 2015 6.439 6.507 6.414 6.470 795,334 +0.02(+0.38%)
Jan 22, 2015 6.408 6.538 6.352 6.445 655,159 +0.10(+1.56%)
Jan 21, 2015 6.340 6.408 6.278 6.346 742,487 +0.03(+0.49%)
Jan 20, 2015 6.414 6.476 6.247 6.315 678,678 -0.16(-2.48%)
Jan 16, 2015 6.377 6.531 6.377 6.476 228,717 +0.02(+0.29%)
Jan 15, 2015 6.550 6.581 6.439 6.457 3,711,760 +0.01(+0.10%)
Jan 14, 2015 6.383 6.451 6.290 6.451 735,506 +0.02(+0.38%)
Jan 13, 2015 6.402 6.457 6.278 6.426 681,730 +0.03(+0.48%)
Jan 12, 2015 6.377 6.550 6.303 6.396 1,101,550 +0.04(+0.68%)
Jan 09, 2015 6.222 6.377 6.167 6.352 1,094,878 +0.14(+2.29%)
Jan 08, 2015 6.173 6.278 6.136 6.210 214,738 +0.05(+0.80%)
Jan 07, 2015 6.130 6.210 6.062 6.161 1,365,747 +0.04(+0.61%)
Jan 06, 2015 6.161 6.210 6.068 6.124 2,640,069 -0.01(-0.10%)
Jan 05, 2015 6.358 6.377 6.087 6.130 329,342 -0.23(-3.69%)
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.