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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.201	4.266	4.165	4.251	318,369	+0.07(+1.72%)
Dec 28, 2018	4.179	4.258	4.150	4.179	246,201	+0.01(+0.25%)
Dec 27, 2018	4.133	4.197	4.090	4.169	200,595	-0.01(-0.17%)
Dec 26, 2018	4.040	4.219	4.011	4.176	214,077	+0.15(+3.74%)
Dec 24, 2018	4.068	4.111	4.007	4.025	200,836	-0.08(-1.92%)
Dec 21, 2018	4.205	4.276	4.090	4.104	639,444	-0.12(-2.89%)
Dec 20, 2018	4.233	4.269	4.190	4.226	654,666	-0.01(-0.17%)
Dec 19, 2018	4.341	4.398	4.226	4.233	1,054,436	-0.10(-2.32%)
Dec 18, 2018	4.477	4.484	4.312	4.334	636,312	-0.12(-2.74%)
Dec 17, 2018	4.463	4.527	4.398	4.456	526,846	-0.02(-0.48%)
Dec 14, 2018	4.599	4.599	4.463	4.477	581,465	-0.17(-3.55%)
Dec 13, 2018	4.606	4.649	4.563	4.642	195,847	+0.02(+0.47%)
Dec 12, 2018	4.743	4.743	4.621	4.621	481,285	-0.08(-1.68%)
Dec 11, 2018	4.700	4.721	4.606	4.700	522,154	+0.04(+0.77%)
Dec 10, 2018	4.649	4.671	4.606	4.664	220,594	-0.04(-0.76%)
Dec 07, 2018	4.671	4.771	4.592	4.700	354,983	+0.06(+1.24%)
Dec 06, 2018	4.585	4.685	4.585	4.642	353,931	-0.02(-0.46%)
Dec 04, 2018	4.621	4.700	4.606	4.664	732,267	+0.03(+0.62%)
Dec 03, 2018	4.635	4.721	4.585	4.635	507,892	+0.09(+1.89%)
Nov 30, 2018	4.570	4.628	4.513	4.549	250,871	-0.04(-0.94%)
Nov 29, 2018	4.563	4.664	4.556	4.592	358,447	+0.04(+0.87%)
Nov 28, 2018	4.509	4.602	4.459	4.552	566,228	+0.04(+0.79%)
Nov 27, 2018	4.645	4.645	4.474	4.517	470,414	-0.12(-2.62%)
Nov 26, 2018	4.667	4.710	4.617	4.638	271,835	-0.01(-0.31%)
Nov 23, 2018	4.724	4.724	4.588	4.652	127,753	-0.10(-2.11%)
Nov 21, 2018		4.752	4.752	4.752	0	-0.36(-6.99%)
Nov 20, 2018	5.296	5.296	5.045	5.110	258,568	-0.21(-4.03%)
Nov 19, 2018	5.367	5.431	5.274	5.324	387,581	-0.03(-0.53%)
Nov 16, 2018	5.174	5.364	5.146	5.353	484,288	+0.17(+3.31%)
Nov 15, 2018	5.053	5.231	5.053	5.181	221,679	+0.17(+3.42%)
Nov 14, 2018	5.096	5.167	4.967	5.010	390,272	-0.06(-1.13%)
Nov 13, 2018	5.110	5.146	5.045	5.067	159,235	-0.06(-1.25%)
Nov 12, 2018	5.267	5.310	5.124	5.131	122,380	-0.13(-2.45%)
Nov 09, 2018	5.224	5.281	5.224	5.260	71,782	+0.03(+0.55%)
Nov 08, 2018	5.253	5.396	5.203	5.231	340,133	-0.05(-0.95%)
Nov 07, 2018	5.238	5.378	5.231	5.281	1,022,049	+0.07(+1.37%)
Nov 06, 2018	5.167	5.260	5.146	5.210	904,741	+0.03(+0.55%)
Nov 05, 2018	5.253	5.333	5.167	5.181	307,501	-0.06(-1.23%)
Nov 02, 2018	5.231	5.274	5.188	5.246	297,625	+0.04(+0.69%)
Nov 01, 2018	5.053	5.231	5.031	5.210	271,666	+0.19(+3.70%)
Oct 31, 2018	5.031	5.074	4.967	5.024	249,267	+0.01(+0.29%)
Oct 30, 2018	4.874	5.031	4.867	5.010	288,478	+0.15(+3.02%)
Oct 29, 2018	4.799	4.877	4.799	4.863	254,989	+0.06(+1.34%)
Oct 26, 2018	4.856	4.863	4.749	4.799	485,380	-0.08(-1.61%)
Oct 25, 2018	4.927	5.034	4.863	4.877	288,100	-0.04(-0.87%)
Oct 24, 2018	5.098	5.098	4.906	4.920	206,321	-0.15(-2.95%)
Oct 23, 2018	5.084	5.119	4.920	5.070	353,732	-0.09(-1.66%)
Oct 22, 2018	5.169	5.191	5.141	5.155	153,077	-0.01(-0.14%)
Oct 19, 2018	5.212	5.276	5.155	5.162	88,902	-0.04(-0.82%)
Oct 18, 2018	5.276	5.276	5.194	5.205	109,106	-0.11(-2.14%)
Oct 17, 2018	5.283	5.354	5.283	5.319	66,863	-0.01(-0.13%)
Oct 16, 2018	5.240	5.347	5.205	5.326	270,979	+0.11(+2.19%)
Oct 15, 2018	5.198	5.262	5.155	5.212	134,590	-0.02(-0.41%)
Oct 12, 2018	5.212	5.283	5.137	5.233	273,026	+0.02(+0.41%)
Oct 11, 2018	5.283	5.326	5.155	5.212	194,605	-0.09(-1.61%)
Oct 10, 2018	5.440	5.440	5.283	5.297	374,272	-0.15(-2.75%)
Oct 09, 2018	5.447	5.454	5.343	5.447	174,897	+0.04(+0.79%)
Oct 08, 2018	5.447	5.472	5.390	5.404	82,325	-0.02(-0.39%)
Oct 05, 2018	5.475	5.475	5.369	5.426	57,582	-0.03(-0.52%)
Oct 04, 2018	5.483	5.483	5.376	5.454	95,969	-0.02(-0.39%)
Oct 03, 2018	5.511	5.511	5.411	5.475	108,271	-0.01(-0.13%)
Oct 02, 2018	5.454	5.518	5.447	5.483	208,993	+0.00(+0.00%)

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.