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 )

2.333 -0.017 (-0.73%)
Streaming Delayed Price Updated: 1:41 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 (%)
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%)
May 01, 2015 6.219 6.225 6.071 6.145 88,577 -0.06(-0.99%)
Apr 30, 2015 6.200 6.231 6.059 6.206 247,989 -0.02(-0.30%)
Apr 29, 2015 6.084 6.249 6.084 6.225 316,830 +0.06(+1.00%)
Apr 28, 2015 6.059 6.206 5.894 6.163 786,314 +0.08(+1.31%)
Apr 27, 2015 5.955 6.096 5.906 6.084 1,012,705 +0.14(+2.37%)
Apr 24, 2015 5.869 6.004 5.802 5.943 408,272 +0.09(+1.47%)
Apr 23, 2015 5.814 5.887 5.734 5.857 292,228 +0.04(+0.63%)
Apr 22, 2015 5.783 5.863 5.661 5.820 1,433,078 +0.18(+3.26%)
Apr 21, 2015 5.593 5.667 5.556 5.636 269,526 +0.02(+0.33%)
Apr 20, 2015 5.734 5.753 5.605 5.618 236,966 -0.12(-2.14%)
Apr 17, 2015 5.808 5.937 5.673 5.740 681,097 -0.09(-1.47%)
Apr 16, 2015 5.795 5.894 5.710 5.826 415,166 +0.03(+0.53%)
Apr 15, 2015 5.808 5.826 5.661 5.795 336,815 +0.08(+1.39%)
Apr 14, 2015 5.710 5.753 5.648 5.716 465,914 +0.01(+0.22%)
Apr 13, 2015 5.783 5.783 5.654 5.704 298,782 -0.06(-0.96%)
Apr 10, 2015 5.759 5.820 5.691 5.759 366,421 +0.02(+0.32%)
Apr 09, 2015 5.759 5.863 5.740 5.740 208,257 +0.00(+0.00%)
Apr 08, 2015 5.667 5.820 5.642 5.740 703,002 +0.03(+0.54%)
Apr 07, 2015 5.722 5.795 5.704 5.710 337,283 -0.07(-1.17%)
Apr 06, 2015 5.697 5.829 5.697 5.777 439,830 +0.06(+1.07%)
Apr 02, 2015 5.667 5.716 5.716 5.716 166,318 +0.03(+0.54%)
Apr 01, 2015 5.513 5.691 5.513 5.685 752,933 +0.18(+3.34%)
Mar 31, 2015 5.458 5.550 5.403 5.501 467,069 -0.04(-0.77%)
Mar 30, 2015 5.550 5.581 5.513 5.544 615,458 -0.01(-0.11%)
Mar 27, 2015 5.575 5.575 5.520 5.550 329,963 -0.04(-0.77%)
Mar 26, 2015 5.489 5.654 5.440 5.593 882,905 +0.06(+1.00%)
Mar 25, 2015 5.526 5.627 5.483 5.538 426,976 -0.02(-0.44%)
Mar 24, 2015 5.391 5.581 5.391 5.562 1,598,303 +0.16(+2.95%)
Mar 23, 2015 5.470 5.489 5.397 5.403 121,168 -0.02(-0.34%)
Mar 20, 2015 5.317 5.445 5.293 5.421 9,220,925 +0.15(+2.79%)
Mar 19, 2015 5.372 5.415 5.250 5.274 468,564 -0.10(-1.83%)
Mar 18, 2015 5.274 5.403 5.225 5.372 1,120,633 +0.07(+1.27%)
Mar 17, 2015 5.342 5.360 5.244 5.305 1,248,006 -0.03(-0.57%)
Mar 16, 2015 5.225 5.415 5.225 5.336 1,129,160 +0.12(+2.35%)
Mar 13, 2015 5.403 5.403 5.182 5.213 1,074,628 -0.23(-4.28%)
Mar 12, 2015 5.348 5.483 5.274 5.446 791,876 +0.11(+2.07%)
Mar 11, 2015 5.354 5.372 5.293 5.336 959,966 -0.06(-1.02%)
Mar 10, 2015 5.415 5.434 5.354 5.391 159,661 -0.04(-0.79%)
Mar 09, 2015 5.495 5.569 5.434 5.434 133,443 -0.03(-0.56%)
Mar 06, 2015 5.704 5.765 5.458 5.464 438,957 -0.28(-4.81%)
Mar 05, 2015 5.808 5.894 5.728 5.740 272,433 -0.09(-1.47%)
Mar 04, 2015 5.636 5.869 5.654 5.826 152,501 +0.17(+3.04%)
Mar 03, 2015 5.930 6.070 5.612 5.654 667,620 -0.31(-5.24%)
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.