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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 6.239 6.410 6.182 6.346 1,075,510 +0.12(+1.93%)
May 28, 2015 6.264 6.302 6.176 6.227 385,794 -0.04(-0.60%)
May 27, 2015 6.397 6.397 6.214 6.264 380,697 -0.12(-1.88%)
May 26, 2015 6.536 6.536 6.353 6.384 3,330,620 -0.11(-1.75%)
May 22, 2015 6.447 6.498 6.498 6.498 1,320,581 -0.01(-0.19%)
May 21, 2015 6.561 6.561 6.492 6.510 396,334 -0.01(-0.10%)
May 20, 2015 6.529 6.542 6.498 6.517 1,209,545 +0.02(+0.29%)
May 19, 2015 6.485 6.523 6.479 6.498 2,754,302 -0.03(-0.39%)
May 18, 2015 6.555 6.555 6.485 6.523 337,276 +0.01(+0.19%)
May 15, 2015 6.548 6.548 6.466 6.510 681,667 -0.03(-0.39%)
May 14, 2015 6.482 6.548 6.473 6.536 500,998 +0.04(+0.58%)
May 13, 2015 6.529 6.529 6.479 6.498 436,448 -0.01(-0.10%)
May 12, 2015 6.460 6.561 6.378 6.504 331,915 +0.01(+0.10%)
May 11, 2015 6.473 6.529 6.473 6.498 695,298 -0.04(-0.58%)
May 08, 2015 6.586 6.586 6.492 6.536 124,609 +0.02(+0.29%)
May 07, 2015 6.681 6.681 6.460 6.517 501,594 -0.09(-1.34%)
May 06, 2015 6.485 6.684 6.485 6.605 489,788 +0.15(+2.25%)
May 05, 2015 6.315 6.479 6.315 6.460 1,132,995 +0.15(+2.40%)
May 04, 2015 6.315 6.384 6.264 6.309 181,226 -0.01(-0.20%)
May 01, 2015 6.397 6.403 6.245 6.321 86,109 -0.06(-0.99%)
Apr 30, 2015 6.378 6.410 6.233 6.384 241,079 -0.02(-0.30%)
Apr 29, 2015 6.258 6.428 6.258 6.403 308,002 +0.06(+0.99%)
Apr 28, 2015 6.233 6.384 6.063 6.340 764,404 +0.08(+1.31%)
Apr 27, 2015 6.126 6.271 6.075 6.258 984,486 +0.15(+2.37%)
Apr 24, 2015 6.037 6.176 5.968 6.113 396,895 +0.09(+1.47%)
Apr 23, 2015 5.981 6.056 5.899 6.025 284,085 +0.04(+0.63%)
Apr 22, 2015 5.949 6.031 5.823 5.987 1,393,145 +0.19(+3.26%)
Apr 21, 2015 5.753 5.829 5.716 5.798 262,015 +0.02(+0.33%)
Apr 20, 2015 5.899 5.917 5.766 5.779 230,363 -0.13(-2.14%)
Apr 17, 2015 5.974 6.107 5.835 5.905 662,118 -0.09(-1.47%)
Apr 16, 2015 5.962 6.063 5.873 5.993 403,597 +0.03(+0.53%)
Apr 15, 2015 5.974 5.993 5.823 5.962 327,429 +0.08(+1.39%)
Apr 14, 2015 5.873 5.917 5.810 5.880 452,931 +0.01(+0.22%)
Apr 13, 2015 5.949 5.949 5.817 5.867 290,456 -0.06(-0.96%)
Apr 10, 2015 5.924 5.987 5.854 5.924 356,211 +0.02(+0.32%)
Apr 09, 2015 5.924 6.031 5.905 5.905 202,454 +0.00(+0.00%)
Apr 08, 2015 5.829 5.987 5.804 5.905 683,413 +0.03(+0.54%)
Apr 07, 2015 5.886 5.962 5.867 5.873 327,884 -0.07(-1.17%)
Apr 06, 2015 5.861 5.996 5.861 5.943 427,574 +0.06(+1.07%)
Apr 02, 2015 5.829 5.880 5.880 5.880 161,684 +0.03(+0.54%)
Apr 01, 2015 5.671 5.854 5.671 5.848 731,953 +0.19(+3.34%)
Mar 31, 2015 5.615 5.709 5.558 5.659 454,054 -0.04(-0.77%)
Mar 30, 2015 5.709 5.741 5.671 5.703 598,308 -0.01(-0.11%)
Mar 27, 2015 5.734 5.734 5.678 5.709 320,769 -0.04(-0.77%)
Mar 26, 2015 5.646 5.817 5.596 5.753 858,303 +0.06(+1.00%)
Mar 25, 2015 5.684 5.789 5.640 5.697 415,078 -0.03(-0.44%)
Mar 24, 2015 5.545 5.741 5.545 5.722 1,553,766 +0.16(+2.95%)
Mar 23, 2015 5.627 5.646 5.552 5.558 117,791 -0.02(-0.34%)
Mar 20, 2015 5.470 5.601 5.444 5.577 8,963,984 +0.15(+2.79%)
Mar 19, 2015 5.526 5.570 5.400 5.425 455,507 -0.10(-1.83%)
Mar 18, 2015 5.425 5.558 5.375 5.526 1,089,407 +0.07(+1.27%)
Mar 17, 2015 5.495 5.514 5.394 5.457 1,213,230 -0.03(-0.57%)
Mar 16, 2015 5.375 5.570 5.375 5.488 1,097,696 +0.13(+2.35%)
Mar 13, 2015 5.558 5.558 5.331 5.362 1,044,684 -0.24(-4.28%)
Mar 12, 2015 5.501 5.640 5.425 5.602 769,811 +0.11(+2.07%)
Mar 11, 2015 5.507 5.526 5.444 5.488 933,217 -0.06(-1.02%)
Mar 10, 2015 5.570 5.589 5.507 5.545 155,212 -0.04(-0.79%)
Mar 09, 2015 5.652 5.728 5.589 5.589 129,724 -0.03(-0.56%)
Mar 06, 2015 5.867 5.930 5.615 5.621 426,726 -0.28(-4.81%)
Mar 05, 2015 5.974 6.063 5.892 5.905 264,842 -0.09(-1.47%)
Mar 04, 2015 5.798 6.037 5.817 5.993 148,251 +0.18(+3.04%)
Mar 03, 2015 6.100 6.244 5.772 5.817 649,017 -0.32(-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.