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 )

2.330 -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 (%)
Apr 30, 2019 5.858 5.858 5.704 5.755 332,234 -0.09(-1.50%)
Apr 29, 2019 5.865 5.886 5.792 5.843 188,231 +0.00(+0.00%)
Apr 26, 2019 5.850 5.894 5.821 5.843 95,144 -0.01(-0.12%)
Apr 25, 2019 5.872 5.908 5.835 5.850 96,541 -0.03(-0.50%)
Apr 24, 2019 6.018 6.025 5.857 5.879 50,111 -0.13(-2.18%)
Apr 23, 2019 6.010 6.032 5.974 6.010 189,366 +0.01(+0.24%)
Apr 22, 2019 6.025 6.047 5.967 5.996 132,980 -0.01(-0.24%)
Apr 18, 2019 6.061 6.134 5.981 6.010 174,385 -0.07(-1.08%)
Apr 17, 2019 6.018 6.091 5.959 6.076 260,326 +0.08(+1.34%)
Apr 16, 2019 6.032 6.032 5.916 5.996 139,647 -0.03(-0.48%)
Apr 15, 2019 6.098 6.098 6.010 6.025 185,294 -0.06(-0.96%)
Apr 12, 2019 6.134 6.200 6.054 6.083 111,870 -0.04(-0.71%)
Apr 11, 2019 6.149 6.156 6.018 6.127 179,037 -0.01(-0.24%)
Apr 10, 2019 6.156 6.207 6.127 6.142 83,890 -0.02(-0.36%)
Apr 09, 2019 5.952 6.200 5.952 6.164 366,876 +0.21(+3.55%)
Apr 08, 2019 5.813 5.967 5.762 5.952 282,895 +0.13(+2.26%)
Apr 05, 2019 5.792 5.857 5.770 5.821 415,125 +0.06(+1.01%)
Apr 04, 2019 5.675 5.770 5.675 5.762 324,963 +0.07(+1.28%)
Apr 03, 2019 5.660 5.770 5.653 5.689 125,613 +0.01(+0.26%)
Apr 02, 2019 5.682 5.719 5.646 5.675 235,701 -0.01(-0.10%)
Apr 01, 2019 5.659 5.737 5.644 5.681 209,484 +0.02(+0.39%)
Mar 29, 2019 5.594 5.666 5.506 5.659 261,137 +0.09(+1.70%)
Mar 28, 2019 5.637 5.637 5.492 5.564 288,598 +0.00(+0.00%)
Mar 27, 2019 5.572 5.652 5.550 5.564 223,269 -0.02(-0.39%)
Mar 26, 2019 5.594 5.601 5.499 5.586 226,090 +0.03(+0.52%)
Mar 25, 2019 5.630 5.732 5.492 5.557 80,410 -0.07(-1.29%)
Mar 22, 2019 5.681 5.703 5.550 5.630 133,803 -0.04(-0.77%)
Mar 21, 2019 5.761 5.804 5.659 5.673 167,241 -0.05(-0.89%)
Mar 20, 2019 5.732 5.746 5.630 5.724 119,901 +0.00(+0.00%)
Mar 19, 2019 5.703 5.833 5.703 5.724 320,536 +0.06(+1.03%)
Mar 18, 2019 5.528 5.703 5.521 5.666 294,722 +0.10(+1.83%)
Mar 15, 2019 5.543 5.666 5.543 5.564 180,745 +0.02(+0.39%)
Mar 14, 2019 5.470 5.572 5.463 5.543 187,043 +0.06(+1.06%)
Mar 13, 2019 5.557 5.615 5.470 5.485 221,236 -0.07(-1.18%)
Mar 12, 2019 5.470 5.579 5.470 5.550 115,996 +0.08(+1.46%)
Mar 11, 2019 5.506 5.535 5.463 5.470 86,717 -0.01(-0.13%)
Mar 08, 2019 5.456 5.499 5.426 5.477 105,308 -0.02(-0.40%)
Mar 07, 2019 5.564 5.572 5.456 5.499 126,205 -0.08(-1.43%)
Mar 06, 2019 5.543 5.601 5.497 5.579 301,040 +0.11(+1.99%)
Mar 05, 2019 5.477 5.499 5.463 5.470 46,980 -0.01(-0.26%)
Mar 04, 2019 5.521 5.528 5.470 5.485 73,699 -0.04(-0.66%)
Mar 01, 2019 5.615 5.623 5.485 5.521 182,259 -0.09(-1.68%)
Feb 28, 2019 5.470 5.623 5.456 5.615 379,705 +0.15(+2.79%)
Feb 27, 2019 5.521 5.579 5.441 5.463 174,258 -0.08(-1.37%)
Feb 26, 2019 5.444 5.546 5.444 5.538 97,685 +0.10(+1.86%)
Feb 25, 2019 5.343 5.488 5.343 5.437 311,794 +0.09(+1.76%)
Feb 22, 2019 5.285 5.365 5.249 5.343 252,769 +0.08(+1.51%)
Feb 21, 2019 5.176 5.292 5.176 5.263 155,697 +0.00(+0.00%)
Feb 20, 2019 5.285 5.307 5.249 5.263 70,175 -0.02(-0.41%)
Feb 19, 2019 5.205 5.300 5.184 5.285 278,246 +0.08(+1.53%)
Feb 15, 2019 5.184 5.227 5.162 5.205 173,761 +0.05(+0.98%)
Feb 14, 2019 5.126 5.198 5.119 5.155 173,097 +0.01(+0.14%)
Feb 13, 2019 5.184 5.184 5.097 5.147 215,403 -0.02(-0.42%)
Feb 12, 2019 5.147 5.256 5.147 5.169 65,847 +0.06(+1.13%)
Feb 11, 2019 5.097 5.140 5.090 5.111 59,457 +0.00(+0.00%)
Feb 08, 2019 5.119 5.162 5.046 5.111 45,167 -0.02(-0.42%)
Feb 07, 2019 5.155 5.155 5.068 5.133 111,011 -0.03(-0.56%)
Feb 06, 2019 5.155 5.256 5.140 5.162 118,157 -0.03(-0.56%)
Feb 05, 2019 5.126 5.249 5.126 5.191 162,126 +0.05(+0.99%)
Feb 04, 2019 4.945 5.176 4.945 5.140 472,094 +0.16(+3.20%)
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.