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 )

2.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 5.885 6.006 5.885 6.006 134,072 +0.14(+2.31%)
Nov 27, 2019 5.855 6.006 5.832 5.870 721,784 +0.05(+0.89%)
Nov 26, 2019 5.931 5.942 5.804 5.819 270,972 -0.15(-2.51%)
Nov 25, 2019 5.961 6.043 5.923 5.968 133,176 -0.04(-0.75%)
Nov 22, 2019 5.923 6.092 5.909 6.013 49,479 +0.04(+0.75%)
Nov 21, 2019 6.058 6.073 5.968 5.968 417,713 -0.11(-1.85%)
Nov 20, 2019 6.171 6.171 6.073 6.081 146,359 -0.07(-1.22%)
Nov 19, 2019 6.246 6.253 6.118 6.156 270,855 -0.06(-0.96%)
Nov 18, 2019 6.126 6.238 6.081 6.216 341,781 +0.07(+1.10%)
Nov 15, 2019 6.036 6.253 6.036 6.148 469,052 +0.13(+2.24%)
Nov 14, 2019 6.013 6.088 5.998 6.013 57,738 -0.03(-0.50%)
Nov 13, 2019 6.216 6.223 6.025 6.043 149,136 -0.22(-3.59%)
Nov 12, 2019 6.321 6.328 6.171 6.268 62,569 -0.06(-0.95%)
Nov 11, 2019 6.231 6.358 6.133 6.328 55,575 +0.04(+0.72%)
Nov 08, 2019 6.253 6.306 6.193 6.283 64,683 -0.01(-0.12%)
Nov 07, 2019 6.298 6.306 6.253 6.291 156,574 +0.02(+0.36%)
Nov 06, 2019 6.306 6.388 6.253 6.268 54,020 -0.08(-1.30%)
Nov 05, 2019 6.276 6.478 6.223 6.351 366,407 +0.10(+1.56%)
Nov 04, 2019 6.268 6.358 6.253 6.253 266,495 -0.01(-0.12%)
Nov 01, 2019 6.103 6.358 6.103 6.261 230,725 +0.15(+2.45%)
Oct 31, 2019 6.088 6.133 6.028 6.111 74,834 +0.00(+0.00%)
Oct 30, 2019 6.096 6.148 5.991 6.111 95,301 +0.00(+0.00%)
Oct 29, 2019 5.939 6.111 5.924 6.111 192,685 +0.14(+2.38%)
Oct 28, 2019 5.902 5.984 5.902 5.969 36,080 +0.05(+0.88%)
Oct 25, 2019 5.842 5.947 5.790 5.917 202,262 +0.07(+1.28%)
Oct 24, 2019 5.745 5.857 5.715 5.842 681,755 +0.11(+1.96%)
Oct 23, 2019 5.737 5.780 5.678 5.730 288,077 -0.04(-0.78%)
Oct 22, 2019 5.603 5.790 5.588 5.775 163,417 +0.19(+3.34%)
Oct 21, 2019 5.595 5.648 5.580 5.588 44,798 -0.01(-0.27%)
Oct 18, 2019 5.566 5.640 5.551 5.603 54,347 +0.04(+0.67%)
Oct 17, 2019 5.551 5.580 5.543 5.566 34,408 +0.04(+0.68%)
Oct 16, 2019 5.543 5.566 5.513 5.528 84,648 +0.03(+0.54%)
Oct 15, 2019 5.551 5.588 5.483 5.498 133,854 -0.05(-0.94%)
Oct 14, 2019 5.566 5.588 5.543 5.551 65,662 -0.04(-0.80%)
Oct 11, 2019 5.580 5.648 5.558 5.595 50,599 +0.04(+0.67%)
Oct 10, 2019 5.610 5.633 5.543 5.558 39,697 -0.06(-1.06%)
Oct 09, 2019 5.558 5.618 5.513 5.618 208,107 +0.10(+1.76%)
Oct 08, 2019 5.633 5.663 5.484 5.521 95,807 -0.12(-2.12%)
Oct 07, 2019 5.670 5.693 5.625 5.640 83,339 -0.04(-0.79%)
Oct 04, 2019 5.625 5.685 5.625 5.685 46,717 +0.10(+1.87%)
Oct 03, 2019 5.476 5.603 5.465 5.580 49,433 +0.07(+1.22%)
Oct 02, 2019 5.491 5.528 5.468 5.513 116,565 -0.01(-0.27%)
Oct 01, 2019 5.551 5.558 5.446 5.528 57,929 -0.04(-0.80%)
Sep 30, 2019 5.528 5.595 5.491 5.573 30,016 +0.03(+0.54%)
Sep 27, 2019 5.595 5.625 5.521 5.543 249,916 -0.05(-0.82%)
Sep 26, 2019 5.626 5.649 5.544 5.589 56,364 -0.02(-0.40%)
Sep 25, 2019 5.663 5.663 5.485 5.611 92,247 -0.03(-0.53%)
Sep 24, 2019 5.656 5.663 5.582 5.641 155,000 +0.01(+0.13%)
Sep 23, 2019 5.611 5.649 5.559 5.634 419,888 +0.01(+0.27%)
Sep 20, 2019 5.693 5.738 5.596 5.619 136,387 -0.07(-1.31%)
Sep 19, 2019 5.671 5.730 5.663 5.693 188,143 +0.01(+0.13%)
Sep 18, 2019 5.589 5.708 5.559 5.686 85,575 +0.06(+1.06%)
Sep 17, 2019 5.753 5.753 5.596 5.626 322,004 -0.11(-1.95%)
Sep 16, 2019 5.760 5.812 5.529 5.738 367,537 +0.06(+1.05%)
Sep 13, 2019 5.708 5.753 5.649 5.678 121,337 -0.03(-0.52%)
Sep 12, 2019 5.604 5.708 5.596 5.708 37,224 +0.08(+1.46%)
Sep 11, 2019 5.567 5.626 5.492 5.626 116,717 +0.12(+2.16%)
Sep 10, 2019 5.559 5.634 5.477 5.507 211,222 -0.04(-0.67%)
Sep 09, 2019 5.604 5.604 5.507 5.544 65,988 -0.01(-0.27%)
Sep 06, 2019 5.544 5.619 5.492 5.559 48,373 +0.01(+0.13%)
Sep 05, 2019 5.522 5.582 5.477 5.552 97,205 +0.04(+0.67%)
Sep 04, 2019 5.522 5.615 5.470 5.515 55,226 +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.