Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2015 6.194 6.225 6.053 6.201 248,224 -0.02(-0.30%)
Apr 29, 2015 6.078 6.243 6.078 6.219 317,131 +0.06(+1.00%)
Apr 28, 2015 6.053 6.201 5.888 6.158 787,061 +0.08(+1.31%)
Apr 27, 2015 5.949 6.090 5.900 6.078 1,013,666 +0.14(+2.37%)
Apr 24, 2015 5.864 5.998 5.796 5.937 408,659 +0.09(+1.47%)
Apr 23, 2015 5.808 5.882 5.729 5.851 292,506 +0.04(+0.63%)
Apr 22, 2015 5.778 5.857 5.655 5.815 1,434,438 +0.18(+3.26%)
Apr 21, 2015 5.588 5.661 5.551 5.631 269,782 +0.02(+0.33%)
Apr 20, 2015 5.729 5.747 5.600 5.612 237,191 -0.12(-2.14%)
Apr 17, 2015 5.802 5.931 5.667 5.735 681,743 -0.09(-1.47%)
Apr 16, 2015 5.790 5.888 5.704 5.821 415,560 +0.03(+0.53%)
Apr 15, 2015 5.802 5.821 5.655 5.790 337,134 +0.08(+1.39%)
Apr 14, 2015 5.704 5.747 5.643 5.710 466,356 +0.01(+0.22%)
Apr 13, 2015 5.778 5.778 5.649 5.698 299,065 -0.06(-0.96%)
Apr 10, 2015 5.753 5.815 5.686 5.753 366,769 +0.02(+0.32%)
Apr 09, 2015 5.753 5.857 5.735 5.735 208,454 +0.00(+0.00%)
Apr 08, 2015 5.661 5.815 5.637 5.735 703,669 +0.03(+0.54%)
Apr 07, 2015 5.716 5.790 5.698 5.704 337,603 -0.07(-1.17%)
Apr 06, 2015 5.692 5.824 5.692 5.772 440,247 +0.06(+1.07%)
Apr 02, 2015 5.661 5.710 5.710 5.710 166,476 +0.03(+0.54%)
Apr 01, 2015 5.508 5.686 5.508 5.680 753,648 +0.18(+3.34%)
Mar 31, 2015 5.453 5.545 5.398 5.496 467,512 -0.04(-0.77%)
Mar 30, 2015 5.545 5.576 5.508 5.539 616,042 -0.01(-0.11%)
Mar 27, 2015 5.569 5.569 5.514 5.545 330,276 -0.04(-0.77%)
Mar 26, 2015 5.484 5.649 5.435 5.588 883,743 +0.06(+1.00%)
Mar 25, 2015 5.520 5.622 5.478 5.533 427,381 -0.02(-0.44%)
Mar 24, 2015 5.386 5.576 5.386 5.557 1,599,819 +0.16(+2.95%)
Mar 23, 2015 5.465 5.484 5.392 5.398 121,283 -0.02(-0.34%)
Mar 20, 2015 5.312 5.440 5.288 5.416 9,229,674 +0.15(+2.79%)
Mar 19, 2015 5.367 5.410 5.245 5.269 469,008 -0.10(-1.83%)
Mar 18, 2015 5.269 5.398 5.220 5.367 1,121,697 +0.07(+1.27%)
Mar 17, 2015 5.337 5.355 5.239 5.300 1,249,190 -0.03(-0.57%)
Mar 16, 2015 5.220 5.410 5.220 5.330 1,130,231 +0.12(+2.35%)
Mar 13, 2015 5.398 5.398 5.177 5.208 1,075,648 -0.23(-4.28%)
Mar 12, 2015 5.343 5.478 5.269 5.441 792,628 +0.11(+2.07%)
Mar 11, 2015 5.349 5.367 5.288 5.330 960,877 -0.06(-1.02%)
Mar 10, 2015 5.410 5.429 5.349 5.386 159,812 -0.04(-0.79%)
Mar 09, 2015 5.490 5.563 5.429 5.429 133,569 -0.03(-0.56%)
Mar 06, 2015 5.698 5.759 5.453 5.459 439,374 -0.28(-4.81%)
Mar 05, 2015 5.802 5.888 5.723 5.735 272,692 -0.09(-1.47%)
Mar 04, 2015 5.631 5.864 5.649 5.821 152,646 +0.17(+3.04%)
Mar 03, 2015 5.925 6.064 5.606 5.649 668,253 -0.31(-5.24%)
Mar 02, 2015 5.962 6.017 5.894 5.962 244,066 -0.01(-0.10%)
Feb 27, 2015 5.986 6.029 5.955 5.968 375,941 -0.03(-0.51%)
Feb 26, 2015 5.955 6.011 5.919 5.998 77,214 +0.02(+0.41%)
Feb 25, 2015 6.109 6.066 5.894 5.974 559,361 -0.09(-1.52%)
Feb 24, 2015 6.072 6.127 6.022 6.066 4,124,314 -0.01(-0.10%)
Feb 23, 2015 6.188 6.188 6.004 6.072 190,367 -0.14(-2.27%)
Feb 20, 2015 6.207 6.262 6.164 6.213 137,934 +0.02(+0.30%)
Feb 19, 2015 6.292 6.317 6.182 6.194 127,498 -0.10(-1.56%)
Feb 18, 2015 6.231 6.305 6.213 6.292 156,852 +0.04(+0.69%)
Feb 17, 2015 6.256 6.329 6.231 6.250 215,802 +0.01(+0.10%)
Feb 13, 2015 6.262 6.243 6.243 6.243 336,054 +0.01(+0.20%)
Feb 12, 2015 6.243 6.292 6.194 6.231 613,750 -0.01(-0.20%)
Feb 11, 2015 6.366 6.390 6.224 6.243 224,355 -0.17(-2.58%)
Feb 10, 2015 6.495 6.495 6.372 6.409 100,777 -0.02(-0.29%)
Feb 09, 2015 6.421 6.501 6.397 6.427 750,816 -0.04(-0.57%)
Feb 06, 2015 6.464 6.476 6.403 6.464 236,627 -0.02(-0.38%)
Feb 05, 2015 6.458 6.544 6.427 6.488 657,276 +0.02(+0.28%)
Feb 04, 2015 6.488 6.537 6.433 6.470 753,308 -0.08(-1.22%)
Feb 03, 2015 6.341 6.587 6.335 6.550 1,868,975 +0.21(+3.29%)
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.