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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 4.721 4.764 4.653 4.734 106,100 +0.02(+0.52%)
Sep 29, 2015 4.672 4.727 4.567 4.709 183,939 +0.04(+0.93%)
Sep 28, 2015 4.610 4.746 4.604 4.666 295,230 +0.01(+0.13%)
Sep 25, 2015 4.690 4.737 4.585 4.659 471,242 +0.01(+0.27%)
Sep 24, 2015 4.530 4.659 4.437 4.647 655,696 +0.06(+1.35%)
Sep 23, 2015 4.536 4.610 4.394 4.585 577,913 +0.01(+0.13%)
Sep 22, 2015 4.610 4.616 4.499 4.579 805,477 -0.12(-2.50%)
Sep 21, 2015 4.746 4.808 4.690 4.696 191,664 -0.01(-0.26%)
Sep 18, 2015 4.913 4.934 4.709 4.709 475,590 -0.26(-5.22%)
Sep 17, 2015 5.012 5.018 4.913 4.968 530,872 -0.04(-0.86%)
Sep 16, 2015 5.012 5.086 4.975 5.012 395,723 +0.04(+0.75%)
Sep 15, 2015 4.937 4.987 4.913 4.975 98,049 +0.06(+1.13%)
Sep 14, 2015 4.882 4.937 4.839 4.919 142,481 +0.04(+0.76%)
Sep 11, 2015 4.869 4.944 4.863 4.882 144,132 -0.03(-0.63%)
Sep 10, 2015 4.647 4.913 4.647 4.913 417,416 +0.27(+5.72%)
Sep 09, 2015 4.715 4.746 4.622 4.647 163,716 -0.05(-1.05%)
Sep 08, 2015 4.690 4.715 4.647 4.696 116,231 +0.02(+0.40%)
Sep 04, 2015 4.616 4.678 4.678 4.678 258,595 +0.01(+0.26%)
Sep 03, 2015 4.548 4.696 4.548 4.666 113,495 +0.12(+2.72%)
Sep 02, 2015 4.616 4.628 4.486 4.542 197,359 -0.04(-0.81%)
Sep 01, 2015 4.659 4.690 4.542 4.579 403,937 -0.18(-3.77%)
Aug 31, 2015 4.536 4.783 4.514 4.758 353,073 +0.17(+3.77%)
Aug 28, 2015 4.530 4.672 4.462 4.585 665,219 +0.03(+0.68%)
Aug 27, 2015 4.134 4.554 4.109 4.554 1,005,010 +0.46(+11.34%)
Aug 26, 2015 4.035 4.109 3.980 4.090 295,704 +0.10(+2.62%)
Aug 25, 2015 4.177 4.220 3.986 3.986 370,939 -0.01(-0.15%)
Aug 24, 2015 4.232 4.263 3.992 3.992 555,505 -0.41(-9.36%)
Aug 21, 2015 4.619 4.619 4.404 4.404 334,851 -0.22(-4.79%)
Aug 20, 2015 4.632 4.687 4.570 4.626 226,357 -0.07(-1.57%)
Aug 19, 2015 4.859 4.859 4.656 4.699 183,214 -0.17(-3.41%)
Aug 18, 2015 4.773 4.884 4.706 4.865 296,457 +0.08(+1.67%)
Aug 17, 2015 4.829 4.878 4.755 4.785 120,909 -0.03(-0.64%)
Aug 14, 2015 4.958 5.062 4.779 4.816 994,371 -0.17(-3.33%)
Aug 13, 2015 5.075 5.081 4.909 4.982 332,945 -0.10(-1.94%)
Aug 12, 2015 5.038 5.093 5.013 5.081 306,680 +0.04(+0.73%)
Aug 11, 2015 5.148 5.179 5.013 5.044 1,171,652 -0.12(-2.38%)
Aug 10, 2015 5.032 5.179 5.013 5.167 311,594 +0.14(+2.82%)
Aug 07, 2015 5.093 5.142 4.988 5.025 111,631 -0.09(-1.80%)
Aug 06, 2015 5.099 5.198 5.075 5.118 419,724 +0.03(+0.60%)
Aug 05, 2015 5.179 5.278 5.056 5.087 421,174 -0.07(-1.31%)
Aug 04, 2015 5.179 5.259 5.139 5.155 249,036 -0.02(-0.48%)
Aug 03, 2015 5.302 5.302 5.136 5.179 228,241 -0.14(-2.66%)
Jul 31, 2015 5.302 5.345 5.265 5.321 340,973 +0.03(+0.58%)
Jul 30, 2015 5.278 5.333 5.253 5.290 319,500 -0.03(-0.58%)
Jul 29, 2015 5.265 5.321 5.222 5.321 332,357 +0.09(+1.69%)
Jul 28, 2015 5.269 5.278 5.177 5.232 442,441 -0.01(-0.12%)
Jul 27, 2015 5.226 5.361 5.214 5.239 461,417 -0.03(-0.58%)
Jul 24, 2015 5.306 5.324 5.239 5.269 928,491 -0.05(-0.92%)
Jul 23, 2015 5.429 5.453 5.294 5.318 618,740 -0.10(-1.92%)
Jul 22, 2015 5.459 5.478 5.416 5.422 245,685 -0.07(-1.23%)
Jul 21, 2015 5.441 5.557 5.441 5.490 619,908 +0.09(+1.59%)
Jul 20, 2015 5.588 5.588 5.404 5.404 216,460 -0.17(-3.08%)
Jul 17, 2015 5.723 5.723 5.557 5.576 504,075 -0.15(-2.57%)
Jul 16, 2015 5.802 5.815 5.704 5.723 435,343 -0.06(-1.06%)
Jul 15, 2015 5.851 5.857 5.759 5.784 488,205 -0.07(-1.15%)
Jul 14, 2015 5.857 5.882 5.827 5.851 993,947 +0.00(+0.00%)
Jul 13, 2015 5.808 5.857 5.772 5.851 371,202 +0.06(+0.95%)
Jul 10, 2015 5.778 5.821 5.723 5.796 364,758 +0.04(+0.75%)
Jul 09, 2015 5.747 5.778 5.686 5.753 182,107 +0.04(+0.64%)
Jul 08, 2015 5.680 5.723 5.582 5.716 445,620 +0.01(+0.21%)
Jul 07, 2015 5.680 5.716 5.594 5.704 904,022 +0.01(+0.22%)
Jul 06, 2015 5.857 5.857 5.686 5.692 345,169 -0.20(-3.33%)
Jul 02, 2015 5.986 5.888 5.888 5.888 579,893 -0.09(-1.44%)
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.