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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.588	5.661	5.501	5.654	261,385	+0.09(+1.70%)
Mar 28, 2019	5.632	5.632	5.487	5.559	288,871	+0.00(+0.00%)
Mar 27, 2019	5.566	5.646	5.545	5.559	223,481	-0.02(-0.39%)
Mar 26, 2019	5.588	5.596	5.494	5.581	226,304	+0.03(+0.52%)
Mar 25, 2019	5.625	5.726	5.487	5.552	80,486	-0.07(-1.29%)
Mar 22, 2019	5.675	5.697	5.545	5.625	133,930	-0.04(-0.77%)
Mar 21, 2019	5.755	5.798	5.654	5.668	167,399	-0.05(-0.89%)
Mar 20, 2019	5.726	5.741	5.625	5.719	120,015	+0.00(+0.00%)
Mar 19, 2019	5.697	5.828	5.697	5.719	320,840	+0.06(+1.03%)
Mar 18, 2019	5.523	5.697	5.516	5.661	295,002	+0.10(+1.83%)
Mar 15, 2019	5.537	5.661	5.537	5.559	180,916	+0.02(+0.39%)
Mar 14, 2019	5.465	5.566	5.458	5.537	187,220	+0.06(+1.06%)
Mar 13, 2019	5.552	5.610	5.465	5.479	221,446	-0.07(-1.18%)
Mar 12, 2019	5.465	5.574	5.465	5.545	116,106	+0.08(+1.46%)
Mar 11, 2019	5.501	5.530	5.458	5.465	86,800	-0.01(-0.13%)
Mar 08, 2019	5.450	5.494	5.421	5.472	105,408	-0.02(-0.40%)
Mar 07, 2019	5.559	5.566	5.450	5.494	126,324	-0.08(-1.43%)
Mar 06, 2019	5.537	5.596	5.492	5.574	301,326	+0.11(+1.99%)
Mar 05, 2019	5.472	5.494	5.458	5.465	47,024	-0.01(-0.26%)
Mar 04, 2019	5.516	5.523	5.465	5.479	73,769	-0.04(-0.66%)
Mar 01, 2019	5.610	5.617	5.479	5.516	182,432	-0.09(-1.68%)
Feb 28, 2019	5.465	5.617	5.450	5.610	380,066	+0.15(+2.79%)
Feb 27, 2019	5.516	5.574	5.436	5.458	174,424	-0.08(-1.37%)
Feb 26, 2019	5.439	5.540	5.439	5.533	97,777	+0.10(+1.86%)
Feb 25, 2019	5.338	5.483	5.338	5.432	312,090	+0.09(+1.76%)
Feb 22, 2019	5.280	5.360	5.244	5.338	253,009	+0.08(+1.51%)
Feb 21, 2019	5.172	5.287	5.172	5.258	155,845	+0.00(+0.00%)
Feb 20, 2019	5.280	5.302	5.244	5.258	70,242	-0.02(-0.41%)
Feb 19, 2019	5.200	5.295	5.179	5.280	278,510	+0.08(+1.53%)
Feb 15, 2019	5.179	5.222	5.157	5.200	173,926	+0.05(+0.98%)
Feb 14, 2019	5.121	5.193	5.114	5.150	173,261	+0.01(+0.14%)
Feb 13, 2019	5.179	5.179	5.092	5.143	215,608	-0.02(-0.42%)
Feb 12, 2019	5.143	5.251	5.143	5.164	65,909	+0.06(+1.13%)
Feb 11, 2019	5.092	5.135	5.085	5.106	59,513	+0.00(+0.00%)
Feb 08, 2019	5.114	5.157	5.041	5.106	45,209	-0.02(-0.42%)
Feb 07, 2019	5.150	5.150	5.063	5.128	111,116	-0.03(-0.56%)
Feb 06, 2019	5.150	5.251	5.135	5.157	118,270	-0.03(-0.56%)
Feb 05, 2019	5.121	5.244	5.121	5.186	162,279	+0.05(+0.99%)
Feb 04, 2019	4.940	5.172	4.940	5.135	472,542	+0.16(+3.20%)
Feb 01, 2019	5.005	5.005	4.933	4.976	240,566	-0.04(-0.72%)
Jan 31, 2019	4.933	5.027	4.933	5.012	370,964	+0.07(+1.46%)
Jan 30, 2019	4.955	4.976	4.882	4.940	166,180	+0.02(+0.38%)
Jan 29, 2019	4.950	4.950	4.893	4.921	130,993	+0.01(+0.29%)
Jan 28, 2019	4.900	4.929	4.828	4.907	171,848	-0.02(-0.44%)
Jan 25, 2019	4.806	4.972	4.806	4.929	232,739	+0.10(+2.09%)
Jan 24, 2019	4.720	4.835	4.720	4.828	288,144	+0.11(+2.29%)
Jan 23, 2019	4.777	4.799	4.698	4.720	200,310	-0.03(-0.61%)
Jan 22, 2019	4.835	4.842	4.734	4.748	122,393	-0.11(-2.23%)
Jan 18, 2019	4.907	4.907	4.842	4.856	256,332	-0.03(-0.59%)
Jan 17, 2019	4.929	4.929	4.849	4.885	179,370	-0.06(-1.17%)
Jan 16, 2019	4.907	5.015	4.907	4.943	115,742	+0.04(+0.73%)
Jan 15, 2019	4.957	5.008	4.871	4.907	192,938	-0.04(-0.73%)
Jan 14, 2019	4.900	5.011	4.864	4.943	191,818	+0.01(+0.29%)
Jan 11, 2019	4.893	4.972	4.828	4.929	276,040	+0.02(+0.44%)
Jan 10, 2019	4.741	5.015	4.712	4.907	283,448	+0.16(+3.34%)
Jan 09, 2019	4.712	4.756	4.648	4.748	262,090	+0.07(+1.54%)
Jan 08, 2019	4.691	4.727	4.597	4.676	501,353	+0.02(+0.46%)
Jan 07, 2019	4.655	4.777	4.615	4.655	162,340	+0.01(+0.16%)
Jan 04, 2019	4.467	4.648	4.446	4.648	695,859	+0.24(+5.56%)
Jan 03, 2019	4.374	4.446	4.367	4.403	117,958	+0.03(+0.66%)

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.