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

1.970 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.038 5.134 5.038 5.119 363,213 +0.07(+1.46%)
Jan 30, 2019 5.060 5.082 4.986 5.046 162,707 +0.02(+0.40%)
Jan 29, 2019 5.055 5.055 4.996 5.026 128,276 +0.01(+0.29%)
Jan 28, 2019 5.003 5.033 4.930 5.011 168,284 -0.02(-0.44%)
Jan 25, 2019 4.908 5.077 4.908 5.033 227,912 +0.10(+2.09%)
Jan 24, 2019 4.820 4.937 4.820 4.930 282,168 +0.11(+2.29%)
Jan 23, 2019 4.878 4.900 4.797 4.820 196,155 -0.03(-0.61%)
Jan 22, 2019 4.937 4.945 4.834 4.849 119,854 -0.11(-2.23%)
Jan 18, 2019 5.011 5.011 4.945 4.959 251,016 -0.03(-0.59%)
Jan 17, 2019 5.033 5.033 4.952 4.989 175,650 -0.06(-1.17%)
Jan 16, 2019 5.011 5.121 5.011 5.048 113,341 +0.04(+0.73%)
Jan 15, 2019 5.062 5.114 4.974 5.011 188,936 -0.04(-0.73%)
Jan 14, 2019 5.003 5.118 4.967 5.048 187,839 +0.01(+0.29%)
Jan 11, 2019 4.996 5.077 4.930 5.033 270,314 +0.02(+0.44%)
Jan 10, 2019 4.842 5.121 4.812 5.011 277,569 +0.16(+3.34%)
Jan 09, 2019 4.812 4.856 4.746 4.849 256,655 +0.07(+1.54%)
Jan 08, 2019 4.790 4.827 4.694 4.775 490,955 +0.02(+0.46%)
Jan 07, 2019 4.753 4.878 4.713 4.753 158,973 +0.01(+0.15%)
Jan 04, 2019 4.562 4.746 4.540 4.746 681,427 +0.25(+5.56%)
Jan 03, 2019 4.466 4.540 4.459 4.496 115,512 +0.03(+0.66%)
Jan 02, 2019 4.304 4.481 4.304 4.466 186,382 +0.13(+2.88%)
Dec 31, 2018 4.290 4.356 4.253 4.341 311,765 +0.07(+1.72%)
Dec 28, 2018 4.268 4.349 4.238 4.268 241,095 +0.01(+0.29%)
Dec 27, 2018 4.219 4.284 4.175 4.255 196,517 -0.01(-0.17%)
Dec 26, 2018 4.123 4.306 4.094 4.263 209,724 +0.15(+3.74%)
Dec 24, 2018 4.153 4.197 4.090 4.109 196,753 -0.08(-1.92%)
Dec 21, 2018 4.292 4.365 4.175 4.189 626,442 -0.12(-2.89%)
Dec 20, 2018 4.321 4.358 4.277 4.314 641,355 -0.01(-0.17%)
Dec 19, 2018 4.431 4.490 4.314 4.321 1,032,997 -0.10(-2.32%)
Dec 18, 2018 4.570 4.577 4.402 4.424 623,374 -0.12(-2.74%)
Dec 17, 2018 4.555 4.621 4.490 4.548 516,133 -0.02(-0.48%)
Dec 14, 2018 4.695 4.695 4.555 4.570 569,642 -0.17(-3.55%)
Dec 13, 2018 4.702 4.746 4.658 4.739 191,865 +0.02(+0.47%)
Dec 12, 2018 4.841 4.841 4.717 4.717 471,499 -0.08(-1.68%)
Dec 11, 2018 4.797 4.819 4.702 4.797 511,538 +0.04(+0.77%)
Dec 10, 2018 4.746 4.768 4.702 4.761 216,109 -0.04(-0.76%)
Dec 07, 2018 4.768 4.870 4.687 4.797 347,765 +0.06(+1.24%)
Dec 06, 2018 4.680 4.782 4.680 4.739 346,734 -0.02(-0.46%)
Dec 04, 2018 4.717 4.797 4.702 4.761 717,378 +0.03(+0.62%)
Dec 03, 2018 4.731 4.819 4.680 4.731 497,565 +0.09(+1.89%)
Nov 30, 2018 4.665 4.724 4.607 4.643 245,770 -0.04(-0.94%)
Nov 29, 2018 4.658 4.761 4.651 4.687 351,158 +0.04(+0.90%)
Nov 28, 2018 4.602 4.697 4.551 4.646 554,870 +0.04(+0.79%)
Nov 27, 2018 4.740 4.740 4.565 4.609 460,978 -0.12(-2.62%)
Nov 26, 2018 4.762 4.806 4.711 4.733 266,382 -0.01(-0.31%)
Nov 23, 2018 4.821 4.821 4.682 4.748 125,191 -0.10(-2.11%)
Nov 21, 2018 4.850 4.850 4.850 0 -0.36(-6.99%)
Nov 20, 2018 5.404 5.404 5.149 5.214 253,382 -0.22(-4.03%)
Nov 19, 2018 5.477 5.543 5.382 5.433 379,807 -0.03(-0.53%)
Nov 16, 2018 5.280 5.473 5.251 5.462 474,574 +0.18(+3.31%)
Nov 15, 2018 5.156 5.338 5.156 5.287 217,233 +0.18(+3.42%)
Nov 14, 2018 5.200 5.273 5.069 5.112 382,444 -0.06(-1.13%)
Nov 13, 2018 5.214 5.251 5.149 5.171 156,041 -0.07(-1.25%)
Nov 12, 2018 5.375 5.419 5.229 5.236 119,925 -0.13(-2.45%)
Nov 09, 2018 5.331 5.389 5.331 5.368 70,342 +0.03(+0.55%)
Nov 08, 2018 5.360 5.506 5.309 5.338 333,311 -0.05(-0.95%)
Nov 07, 2018 5.346 5.488 5.338 5.389 1,001,549 +0.07(+1.37%)
Nov 06, 2018 5.273 5.368 5.251 5.316 886,594 +0.03(+0.55%)
Nov 05, 2018 5.360 5.442 5.273 5.287 301,333 -0.07(-1.23%)
Nov 02, 2018 5.338 5.382 5.295 5.353 291,655 +0.04(+0.69%)
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.