Grupo Aval Acciones Y Valores S (NY: AVAL )

5.580 USD +0.107 (+1.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 5.470 5.670 5.400 5.580 116,522 +0.08(+1.45%)
Nov 25, 2020 5.540 5.610 5.490 5.500 103,400 -0.10(-1.79%)
Nov 24, 2020 5.400 5.655 5.270 5.600 143,919 +0.21(+3.90%)
Nov 23, 2020 5.200 5.400 5.200 5.390 207,107 +0.23(+4.46%)
Nov 20, 2020 5.060 5.180 5.040 5.160 61,300 +0.10(+1.98%)
Nov 19, 2020 5.100 5.180 5.050 5.060 115,201 +0.00(+0.00%)
Nov 18, 2020 4.980 5.160 4.950 5.060 122,741 +0.05(+1.00%)
Nov 17, 2020 5.030 5.100 5.000 5.010 489,252 -0.07(-1.38%)
Nov 16, 2020 5.100 5.110 4.980 5.080 244,233 +0.09(+1.80%)
Nov 13, 2020 5.010 5.070 4.985 4.990 138,800 +0.00(+0.00%)
Nov 12, 2020 5.120 5.120 4.980 4.990 26,484 -0.13(-2.54%)
Nov 11, 2020 5.100 5.180 5.090 5.120 35,376 +0.03(+0.59%)
Nov 10, 2020 5.050 5.150 5.050 5.090 98,326 +0.08(+1.60%)
Nov 09, 2020 5.020 5.155 4.950 5.010 195,624 +0.19(+3.94%)
Nov 06, 2020 4.850 4.876 4.774 4.820 59,000 +0.00(+0.00%)
Nov 05, 2020 4.660 4.820 4.660 4.820 660,650 +0.14(+2.99%)
Nov 04, 2020 4.650 4.740 4.630 4.680 36,175 +0.04(+0.75%)
Nov 03, 2020 4.650 4.710 4.610 4.645 105,902 +0.03(+0.76%)
Nov 02, 2020 4.560 4.650 4.560 4.610 19,042 +0.07(+1.54%)
Oct 30, 2020 4.450 4.540 4.440 4.540 91,900 +0.03(+0.67%)
Oct 29, 2020 4.470 4.510 4.400 4.510 269,812 +0.03(+0.67%)
Oct 28, 2020 4.570 4.570 4.470 4.480 121,791 -0.12(-2.61%)
Oct 27, 2020 4.700 4.700 4.580 4.600 64,363 -0.07(-1.50%)
Oct 26, 2020 4.700 4.700 4.630 4.670 42,528 -0.04(-0.85%)
Oct 23, 2020 4.780 4.800 4.710 4.710 54,800 -0.05(-1.05%)
Oct 22, 2020 4.730 4.800 4.720 4.760 96,148 +0.00(+0.00%)
Oct 21, 2020 4.670 4.780 4.670 4.760 567,810 +0.09(+1.93%)
Oct 20, 2020 4.590 4.690 4.580 4.670 103,380 +0.08(+1.74%)
Oct 19, 2020 4.630 4.680 4.590 4.590 59,869 -0.04(-0.86%)
Oct 16, 2020 4.590 4.640 4.578 4.630 84,800 +0.05(+1.09%)
Oct 15, 2020 4.480 4.600 4.405 4.580 527,691 +0.11(+2.46%)
Oct 14, 2020 4.540 4.570 4.470 4.470 443,454 -0.07(-1.54%)
Oct 13, 2020 4.550 4.600 4.530 4.540 317,073 -0.03(-0.66%)
Oct 12, 2020 4.650 4.660 4.570 4.570 68,875 -0.07(-1.51%)
Oct 09, 2020 4.680 4.690 4.610 4.640 417,400 +0.00(+0.00%)
Oct 08, 2020 4.650 4.670 4.620 4.640 122,252 +0.03(+0.65%)
Oct 07, 2020 4.620 4.640 4.600 4.610 66,635 +0.03(+0.66%)
Oct 06, 2020 4.670 4.670 4.580 4.580 238,468 -0.03(-0.65%)
Oct 05, 2020 4.600 4.640 4.589 4.610 714,013 +0.01(+0.22%)
Oct 02, 2020 4.610 4.640 4.600 4.600 69,600 -0.03(-0.65%)
Oct 01, 2020 4.660 4.660 4.610 4.630 100,891 +0.02(+0.43%)
Sep 30, 2020 4.520 4.650 4.520 4.610 453,521 +0.00(+0.00%)
Sep 29, 2020 4.650 4.670 4.610 4.610 87,748 -0.06(-1.28%)
Sep 28, 2020 4.640 4.780 4.640 4.670 91,001 +0.07(+1.52%)
Sep 25, 2020 4.630 4.640 4.600 4.600 133,400 -0.06(-1.29%)
Sep 24, 2020 4.560 4.680 4.540 4.660 299,239 +0.07(+1.53%)
Sep 23, 2020 4.660 4.680 4.575 4.590 100,250 -0.08(-1.71%)
Sep 22, 2020 4.780 4.780 4.660 4.670 77,600 -0.08(-1.68%)
Sep 21, 2020 4.750 4.770 4.670 4.750 111,282 -0.07(-1.45%)
Sep 18, 2020 4.820 4.880 4.790 4.820 431,100 -0.03(-0.62%)
Sep 17, 2020 4.850 4.890 4.790 4.850 35,801 -0.02(-0.41%)
Sep 16, 2020 4.870 4.930 4.790 4.870 96,359 +0.04(+0.83%)
Sep 15, 2020 4.930 4.930 4.820 4.830 76,637 -0.07(-1.43%)
Sep 14, 2020 5.000 5.000 4.870 4.900 89,606 -0.01(-0.20%)
Sep 11, 2020 4.910 4.950 4.900 4.910 72,100 +0.00(+0.00%)
Sep 10, 2020 5.020 5.060 4.910 4.910 151,519 -0.07(-1.41%)
Sep 09, 2020 4.940 5.040 4.940 4.980 106,513 +0.04(+0.81%)
Sep 08, 2020 5.000 5.040 4.940 4.940 51,695 -0.15(-2.95%)
Sep 04, 2020 5.150 5.150 4.970 5.090 88,800 -0.03(-0.59%)
Sep 03, 2020 5.190 5.240 5.060 5.120 123,908 -0.07(-1.35%)
Sep 02, 2020 5.160 5.290 5.100 5.190 195,761 +0.10(+1.96%)
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.