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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.780	4.780	4.684	4.684	285,270	-0.08(-1.76%)
May 27, 2016	4.903	4.767	4.767	4.767	236,858	-0.12(-2.51%)
May 26, 2016	4.871	4.929	4.845	4.890	126,381	+0.04(+0.82%)
May 25, 2016	4.818	4.857	4.786	4.850	243,931	+0.05(+1.07%)
May 24, 2016	4.825	4.857	4.786	4.799	62,932	-0.01(-0.27%)
May 23, 2016	4.805	4.876	4.805	4.812	98,408	-0.03(-0.53%)
May 20, 2016	4.863	4.908	4.825	4.837	127,276	+0.01(+0.13%)
May 19, 2016	4.895	4.908	4.825	4.831	712,077	-0.03(-0.66%)
May 18, 2016	4.960	4.960	4.831	4.863	136,618	-0.13(-2.70%)
May 17, 2016	4.972	5.043	4.972	4.998	552,663	+0.02(+0.39%)
May 16, 2016	5.024	5.075	4.966	4.979	498,757	-0.03(-0.64%)
May 13, 2016	4.998	5.049	4.947	5.011	248,546	-0.03(-0.51%)
May 12, 2016	5.133	5.139	5.037	5.037	1,674,477	-0.06(-1.13%)
May 11, 2016	5.069	5.165	5.069	5.094	4,943,119	+0.00(+0.00%)
May 10, 2016	5.037	5.133	5.030	5.094	109,168	+0.07(+1.41%)
May 09, 2016	5.056	5.056	4.947	5.024	31,742	-0.03(-0.51%)
May 06, 2016	5.043	5.075	4.979	5.049	18,534	+0.00(+0.00%)
May 05, 2016	5.159	5.159	5.011	5.049	74,041	-0.04(-0.88%)
May 04, 2016	5.159	5.178	5.037	5.094	105,651	-0.11(-2.10%)
May 03, 2016	5.236	5.236	5.075	5.204	92,190	-0.08(-1.58%)
May 02, 2016	5.223	5.332	5.223	5.287	227,784	+0.09(+1.73%)
Apr 29, 2016	5.242	5.319	5.197	5.197	242,102	-0.01(-0.12%)
Apr 28, 2016	5.152	5.294	5.152	5.204	52,807	+0.03(+0.62%)
Apr 27, 2016	5.101	5.184	5.101	5.171	203,455	+0.08(+1.56%)
Apr 26, 2016	5.066	5.118	4.926	5.092	200,536	+0.05(+1.02%)
Apr 25, 2016	5.105	5.118	5.028	5.041	113,910	-0.08(-1.50%)
Apr 22, 2016	5.169	5.226	5.098	5.118	121,968	-0.06(-1.23%)
Apr 21, 2016	5.246	5.246	5.143	5.182	17,726	-0.06(-1.22%)
Apr 20, 2016	5.162	5.246	5.130	5.246	112,659	+0.06(+1.23%)
Apr 19, 2016	5.092	5.207	5.092	5.182	164,605	+0.13(+2.66%)
Apr 18, 2016	4.983	5.054	4.958	5.047	70,424	+0.03(+0.51%)
Apr 15, 2016	5.041	5.041	4.971	5.022	31,416	-0.05(-1.01%)
Apr 14, 2016	5.073	5.086	5.047	5.073	60,388	-0.01(-0.13%)
Apr 13, 2016	5.015	5.137	4.996	5.079	152,456	+0.08(+1.66%)
Apr 12, 2016	4.951	5.002	4.894	4.996	143,736	+0.08(+1.56%)
Apr 11, 2016	4.881	4.926	4.830	4.919	106,570	+0.10(+2.12%)
Apr 08, 2016	4.836	4.862	4.785	4.817	89,367	+0.06(+1.35%)
Apr 07, 2016	4.759	4.779	4.663	4.753	61,603	-0.04(-0.80%)
Apr 06, 2016	4.830	4.855	4.772	4.791	30,718	+0.01(+0.13%)
Apr 05, 2016	4.804	4.830	4.721	4.785	184,353	-0.01(-0.13%)
Apr 04, 2016	4.900	4.900	4.766	4.791	71,256	-0.09(-1.83%)
Apr 01, 2016	4.849	4.913	4.842	4.881	122,617	-0.04(-0.89%)
Mar 31, 2016	4.823	4.944	4.823	4.925	72,794	+0.10(+2.11%)
Mar 30, 2016	4.765	4.842	4.765	4.823	327,143	+0.10(+2.02%)
Mar 29, 2016	4.600	4.746	4.574	4.727	212,408	-0.01(-0.13%)
Mar 28, 2016	4.613	4.753	4.613	4.734	662,858	+0.14(+3.05%)
Mar 24, 2016	4.638	4.593	4.593	4.593	177,523	-0.10(-2.04%)
Mar 23, 2016	4.772	4.842	4.664	4.689	125,578	-0.11(-2.26%)
Mar 22, 2016	4.683	4.874	4.670	4.797	441,783	+0.13(+2.87%)
Mar 21, 2016	4.664	4.740	4.543	4.664	200,581	-0.01(-0.14%)
Mar 18, 2016	4.823	4.836	4.549	4.670	256,668	-0.13(-2.79%)
Mar 17, 2016	4.727	4.848	4.727	4.804	40,182	+0.10(+2.03%)
Mar 16, 2016	4.632	4.727	4.530	4.708	222,539	+0.09(+1.93%)
Mar 15, 2016	4.619	4.654	4.593	4.619	436,310	-0.07(-1.49%)
Mar 14, 2016	4.721	4.753	4.651	4.689	163,471	-0.05(-1.08%)
Mar 11, 2016	4.689	4.746	4.670	4.740	38,240	+0.06(+1.36%)
Mar 10, 2016	4.676	4.676	4.558	4.676	177,657	-0.01(-0.27%)
Mar 09, 2016	4.664	4.721	4.625	4.689	83,500	+0.06(+1.38%)
Mar 08, 2016	4.810	4.810	4.604	4.625	92,131	-0.18(-3.71%)
Mar 07, 2016	4.651	4.810	4.651	4.804	106,779	+0.13(+2.86%)
Mar 04, 2016	4.619	4.689	4.619	4.670	78,611	+0.04(+0.83%)
Mar 03, 2016	4.593	4.676	4.517	4.632	403,979	+0.03(+0.55%)
Mar 02, 2016	4.409	4.606	4.409	4.606	129,316	+0.18(+4.03%)

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.