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

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

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 4.725 4.768 4.657 4.737 106,018 +0.02(+0.52%)
Sep 29, 2015 4.675 4.731 4.570 4.712 183,798 +0.04(+0.93%)
Sep 28, 2015 4.613 4.750 4.607 4.669 295,004 +0.01(+0.13%)
Sep 25, 2015 4.694 4.740 4.589 4.663 470,881 +0.01(+0.27%)
Sep 24, 2015 4.533 4.663 4.440 4.651 655,194 +0.06(+1.35%)
Sep 23, 2015 4.539 4.613 4.397 4.589 577,471 +0.01(+0.13%)
Sep 22, 2015 4.613 4.620 4.502 4.583 804,861 -0.12(-2.50%)
Sep 21, 2015 4.750 4.811 4.694 4.700 191,518 -0.01(-0.26%)
Sep 18, 2015 4.917 4.938 4.712 4.712 475,226 -0.26(-5.22%)
Sep 17, 2015 5.015 5.022 4.917 4.972 530,466 -0.04(-0.86%)
Sep 16, 2015 5.015 5.090 4.978 5.015 395,420 +0.04(+0.75%)
Sep 15, 2015 4.941 4.991 4.917 4.978 97,974 +0.06(+1.13%)
Sep 14, 2015 4.886 4.941 4.842 4.923 142,372 +0.04(+0.76%)
Sep 11, 2015 4.873 4.947 4.867 4.886 144,021 -0.03(-0.63%)
Sep 10, 2015 4.651 4.917 4.651 4.917 417,096 +0.27(+5.72%)
Sep 09, 2015 4.719 4.750 4.626 4.651 163,590 -0.05(-1.05%)
Sep 08, 2015 4.694 4.719 4.651 4.700 116,143 +0.02(+0.40%)
Sep 04, 2015 4.620 4.681 4.681 4.681 258,397 +0.01(+0.26%)
Sep 03, 2015 4.552 4.700 4.552 4.669 113,408 +0.12(+2.72%)
Sep 02, 2015 4.620 4.632 4.490 4.545 197,208 -0.04(-0.81%)
Sep 01, 2015 4.663 4.694 4.545 4.583 403,628 -0.18(-3.77%)
Aug 31, 2015 4.539 4.787 4.518 4.762 352,803 +0.17(+3.77%)
Aug 28, 2015 4.533 4.675 4.465 4.589 664,710 +0.03(+0.68%)
Aug 27, 2015 4.137 4.558 4.113 4.558 1,004,241 +0.46(+11.34%)
Aug 26, 2015 4.038 4.112 3.983 4.094 295,478 +0.10(+2.62%)
Aug 25, 2015 4.180 4.223 3.989 3.989 370,655 -0.01(-0.15%)
Aug 24, 2015 4.235 4.266 3.995 3.995 555,079 -0.41(-9.36%)
Aug 21, 2015 4.623 4.623 4.408 4.408 334,594 -0.22(-4.79%)
Aug 20, 2015 4.635 4.691 4.574 4.629 226,183 -0.07(-1.57%)
Aug 19, 2015 4.863 4.863 4.660 4.703 183,074 -0.17(-3.41%)
Aug 18, 2015 4.777 4.888 4.710 4.869 296,230 +0.08(+1.67%)
Aug 17, 2015 4.832 4.882 4.758 4.789 120,817 -0.03(-0.64%)
Aug 14, 2015 4.962 5.066 4.783 4.820 993,610 -0.17(-3.33%)
Aug 13, 2015 5.078 5.085 4.912 4.986 332,690 -0.10(-1.94%)
Aug 12, 2015 5.042 5.097 5.017 5.085 306,445 +0.04(+0.73%)
Aug 11, 2015 5.152 5.183 5.017 5.048 1,170,755 -0.12(-2.38%)
Aug 10, 2015 5.035 5.183 5.017 5.171 311,356 +0.14(+2.82%)
Aug 07, 2015 5.097 5.146 4.992 5.029 111,546 -0.09(-1.80%)
Aug 06, 2015 5.103 5.202 5.078 5.122 419,403 +0.03(+0.60%)
Aug 05, 2015 5.183 5.282 5.060 5.091 420,852 -0.07(-1.31%)
Aug 04, 2015 5.183 5.263 5.143 5.159 248,845 -0.02(-0.48%)
Aug 03, 2015 5.306 5.306 5.140 5.183 228,066 -0.14(-2.66%)
Jul 31, 2015 5.306 5.349 5.269 5.325 340,712 +0.03(+0.58%)
Jul 30, 2015 5.282 5.337 5.257 5.294 319,256 -0.03(-0.58%)
Jul 29, 2015 5.269 5.325 5.226 5.325 332,102 +0.09(+1.69%)
Jul 28, 2015 5.273 5.282 5.181 5.236 442,102 -0.01(-0.12%)
Jul 27, 2015 5.230 5.365 5.218 5.243 461,064 -0.03(-0.58%)
Jul 24, 2015 5.310 5.328 5.243 5.273 927,780 -0.05(-0.92%)
Jul 23, 2015 5.433 5.457 5.298 5.322 618,266 -0.10(-1.92%)
Jul 22, 2015 5.463 5.482 5.420 5.427 245,497 -0.07(-1.23%)
Jul 21, 2015 5.445 5.561 5.445 5.494 619,434 +0.09(+1.59%)
Jul 20, 2015 5.592 5.592 5.408 5.408 216,294 -0.17(-3.08%)
Jul 17, 2015 5.727 5.727 5.561 5.580 503,689 -0.15(-2.57%)
Jul 16, 2015 5.807 5.819 5.709 5.727 435,009 -0.06(-1.06%)
Jul 15, 2015 5.856 5.862 5.764 5.788 487,832 -0.07(-1.15%)
Jul 14, 2015 5.862 5.886 5.831 5.856 993,186 +0.00(+0.00%)
Jul 13, 2015 5.813 5.862 5.776 5.856 370,918 +0.06(+0.95%)
Jul 10, 2015 5.782 5.825 5.727 5.801 364,479 +0.04(+0.75%)
Jul 09, 2015 5.752 5.782 5.690 5.758 181,968 +0.04(+0.64%)
Jul 08, 2015 5.684 5.727 5.586 5.721 445,279 +0.01(+0.21%)
Jul 07, 2015 5.684 5.721 5.598 5.709 903,330 +0.01(+0.22%)
Jul 06, 2015 5.862 5.862 5.690 5.696 344,905 -0.20(-3.33%)
Jul 02, 2015 5.991 5.893 5.893 5.893 579,449 -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.