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 (%)
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%)
Jul 01, 2015 5.998 6.087 5.949 5.979 2,133,962 -0.02(-0.41%)
Jun 30, 2015 5.986 6.022 5.973 6.004 1,251,582 +0.03(+0.51%)
Jun 29, 2015 5.943 6.016 5.924 5.973 389,277 -0.02(-0.41%)
Jun 26, 2015 6.016 6.016 5.943 5.998 542,786 -0.04(-0.71%)
Jun 25, 2015 6.065 6.084 6.016 6.041 401,430 -0.02(-0.40%)
Jun 24, 2015 6.041 6.090 6.022 6.065 1,093,248 +0.02(+0.30%)
Jun 23, 2015 6.029 6.078 6.016 6.047 1,026,691 -0.01(-0.10%)
Jun 22, 2015 6.010 6.102 5.967 6.053 1,241,146 +0.09(+1.54%)
Jun 19, 2015 6.022 6.059 5.943 5.961 1,154,342 -0.09(-1.42%)
Jun 18, 2015 6.053 6.121 6.022 6.047 1,034,567 +0.05(+0.82%)
Jun 17, 2015 5.992 6.022 5.937 5.998 562,591 +0.01(+0.10%)
Jun 16, 2015 6.059 6.146 5.967 5.992 423,257 -0.07(-1.11%)
Jun 15, 2015 6.047 6.139 6.004 6.059 243,921 +0.07(+1.23%)
Jun 12, 2015 5.930 5.992 5.918 5.986 618,918 +0.02(+0.31%)
Jun 11, 2015 6.041 6.041 5.891 5.967 463,654 -0.06(-0.92%)
Jun 10, 2015 5.998 6.029 5.961 6.022 336,158 +0.06(+1.03%)
Jun 09, 2015 5.838 5.967 5.838 5.961 253,086 +0.13(+2.21%)
Jun 08, 2015 5.826 5.875 5.802 5.832 103,349 +0.01(+0.11%)
Jun 05, 2015 5.887 5.889 5.814 5.826 215,797 -0.09(-1.45%)
Jun 04, 2015 6.059 6.059 5.906 5.912 380,180 -0.15(-2.53%)
Jun 03, 2015 6.090 6.114 6.053 6.065 204,603 -0.03(-0.50%)
Jun 02, 2015 6.084 6.133 6.022 6.096 517,639 +0.02(+0.30%)
Jun 01, 2015 6.219 6.219 6.065 6.078 495,920 -0.09(-1.49%)
May 29, 2015 6.065 6.231 6.010 6.170 1,106,338 +0.12(+1.92%)
May 28, 2015 6.090 6.127 6.004 6.053 396,853 -0.04(-0.60%)
May 27, 2015 6.219 6.219 6.041 6.090 391,609 -0.12(-1.88%)
May 26, 2015 6.354 6.354 6.176 6.206 3,426,087 -0.11(-1.75%)
May 22, 2015 6.268 6.317 6.317 6.317 1,358,434 -0.01(-0.19%)
May 21, 2015 6.378 6.378 6.311 6.329 407,694 -0.01(-0.10%)
May 20, 2015 6.347 6.360 6.317 6.335 1,244,215 +0.02(+0.29%)
May 19, 2015 6.305 6.341 6.298 6.317 2,833,250 -0.02(-0.39%)
May 18, 2015 6.372 6.372 6.305 6.341 346,944 +0.01(+0.19%)
May 15, 2015 6.366 6.366 6.286 6.329 701,207 -0.02(-0.39%)
May 14, 2015 6.301 6.366 6.292 6.354 515,358 +0.04(+0.58%)
May 13, 2015 6.347 6.347 6.298 6.317 448,958 -0.01(-0.10%)
May 12, 2015 6.280 6.378 6.200 6.323 341,429 +0.01(+0.10%)
May 11, 2015 6.292 6.347 6.292 6.317 715,228 -0.04(-0.58%)
May 08, 2015 6.403 6.403 6.311 6.354 128,181 +0.02(+0.29%)
May 07, 2015 6.495 6.495 6.280 6.335 515,971 -0.09(-1.34%)
May 06, 2015 6.305 6.498 6.305 6.421 503,827 +0.14(+2.25%)
May 05, 2015 6.139 6.298 6.139 6.280 1,165,471 +0.15(+2.40%)
May 04, 2015 6.139 6.206 6.090 6.133 186,420 -0.01(-0.20%)
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.