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 (%)
Nov 29, 2019 5.880 6.000 5.880 6.000 134,199 +0.14(+2.31%)
Nov 27, 2019 5.850 6.000 5.827 5.865 722,469 +0.05(+0.89%)
Nov 26, 2019 5.925 5.937 5.798 5.813 271,229 -0.15(-2.51%)
Nov 25, 2019 5.955 6.038 5.918 5.963 133,302 -0.04(-0.75%)
Nov 22, 2019 5.918 6.086 5.903 6.008 49,526 +0.04(+0.75%)
Nov 21, 2019 6.053 6.068 5.963 5.963 418,110 -0.11(-1.85%)
Nov 20, 2019 6.165 6.165 6.068 6.075 146,498 -0.07(-1.22%)
Nov 19, 2019 6.240 6.247 6.113 6.150 271,112 -0.06(-0.97%)
Nov 18, 2019 6.120 6.232 6.075 6.210 342,105 +0.07(+1.10%)
Nov 15, 2019 6.030 6.247 6.030 6.143 469,497 +0.13(+2.24%)
Nov 14, 2019 6.008 6.083 5.993 6.008 57,793 -0.03(-0.50%)
Nov 13, 2019 6.210 6.218 6.019 6.038 149,277 -0.22(-3.59%)
Nov 12, 2019 6.315 6.322 6.165 6.262 62,628 -0.06(-0.95%)
Nov 11, 2019 6.225 6.352 6.128 6.322 55,628 +0.04(+0.72%)
Nov 08, 2019 6.247 6.300 6.188 6.277 64,744 -0.01(-0.12%)
Nov 07, 2019 6.292 6.300 6.247 6.285 156,722 +0.02(+0.36%)
Nov 06, 2019 6.300 6.382 6.247 6.262 54,071 -0.08(-1.30%)
Nov 05, 2019 6.270 6.472 6.218 6.345 366,755 +0.10(+1.56%)
Nov 04, 2019 6.262 6.352 6.247 6.247 266,748 -0.01(-0.12%)
Nov 01, 2019 6.098 6.352 6.098 6.255 230,944 +0.15(+2.45%)
Oct 31, 2019 6.083 6.128 6.023 6.105 74,905 +0.00(+0.00%)
Oct 30, 2019 6.090 6.143 5.985 6.105 95,391 +0.00(+0.00%)
Oct 29, 2019 5.933 6.105 5.918 6.105 192,868 +0.14(+2.38%)
Oct 28, 2019 5.896 5.978 5.896 5.963 36,114 +0.05(+0.88%)
Oct 25, 2019 5.836 5.941 5.784 5.911 202,454 +0.07(+1.28%)
Oct 24, 2019 5.739 5.851 5.710 5.836 682,402 +0.11(+1.96%)
Oct 23, 2019 5.732 5.774 5.672 5.724 288,350 -0.04(-0.78%)
Oct 22, 2019 5.598 5.784 5.583 5.769 163,572 +0.19(+3.34%)
Oct 21, 2019 5.590 5.642 5.575 5.583 44,841 -0.01(-0.27%)
Oct 18, 2019 5.560 5.635 5.545 5.598 54,398 +0.04(+0.67%)
Oct 17, 2019 5.545 5.575 5.538 5.560 34,441 +0.04(+0.68%)
Oct 16, 2019 5.538 5.560 5.508 5.523 84,729 +0.03(+0.54%)
Oct 15, 2019 5.545 5.583 5.478 5.493 133,981 -0.05(-0.94%)
Oct 14, 2019 5.560 5.583 5.538 5.545 65,724 -0.04(-0.80%)
Oct 11, 2019 5.575 5.642 5.553 5.590 50,647 +0.04(+0.67%)
Oct 10, 2019 5.605 5.627 5.538 5.553 39,735 -0.06(-1.06%)
Oct 09, 2019 5.553 5.612 5.508 5.612 208,305 +0.10(+1.76%)
Oct 08, 2019 5.627 5.657 5.478 5.515 95,898 -0.12(-2.12%)
Oct 07, 2019 5.665 5.687 5.620 5.635 83,418 -0.04(-0.79%)
Oct 04, 2019 5.620 5.680 5.620 5.680 46,761 +0.10(+1.87%)
Oct 03, 2019 5.471 5.598 5.459 5.575 49,480 +0.07(+1.22%)
Oct 02, 2019 5.486 5.523 5.463 5.508 116,675 -0.01(-0.27%)
Oct 01, 2019 5.545 5.553 5.441 5.523 57,984 -0.04(-0.80%)
Sep 30, 2019 5.523 5.590 5.486 5.568 30,045 +0.03(+0.54%)
Sep 27, 2019 5.590 5.620 5.515 5.538 250,153 -0.05(-0.82%)
Sep 26, 2019 5.621 5.643 5.539 5.584 56,418 -0.02(-0.40%)
Sep 25, 2019 5.658 5.658 5.480 5.606 92,335 -0.03(-0.53%)
Sep 24, 2019 5.651 5.658 5.576 5.636 155,147 +0.01(+0.13%)
Sep 23, 2019 5.606 5.643 5.554 5.628 420,287 +0.01(+0.26%)
Sep 20, 2019 5.688 5.732 5.591 5.613 136,516 -0.07(-1.31%)
Sep 19, 2019 5.665 5.725 5.658 5.688 188,321 +0.01(+0.13%)
Sep 18, 2019 5.584 5.703 5.554 5.680 85,657 +0.06(+1.06%)
Sep 17, 2019 5.747 5.747 5.591 5.621 322,309 -0.11(-1.95%)
Sep 16, 2019 5.755 5.807 5.524 5.732 367,886 +0.06(+1.05%)
Sep 13, 2019 5.703 5.747 5.643 5.673 121,452 -0.03(-0.52%)
Sep 12, 2019 5.599 5.703 5.591 5.703 37,260 +0.08(+1.46%)
Sep 11, 2019 5.561 5.621 5.487 5.621 116,828 +0.12(+2.16%)
Sep 10, 2019 5.554 5.628 5.472 5.502 211,423 -0.04(-0.67%)
Sep 09, 2019 5.599 5.599 5.502 5.539 66,051 -0.01(-0.27%)
Sep 06, 2019 5.539 5.613 5.487 5.554 48,419 +0.01(+0.13%)
Sep 05, 2019 5.517 5.576 5.472 5.546 97,298 +0.04(+0.67%)
Sep 04, 2019 5.517 5.610 5.465 5.509 55,279 +0.04(+0.82%)
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.