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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.817	4.817	4.735	4.744	62,778	-0.17(-3.51%)
May 27, 2021	4.620	4.916	4.612	4.916	125,405	+0.26(+5.54%)
May 26, 2021	4.707	4.707	4.584	4.658	31,870	-0.02(-0.35%)
May 25, 2021	4.772	4.772	4.609	4.674	53,678	-0.04(-0.87%)
May 24, 2021	4.813	4.813	4.698	4.715	27,792	-0.08(-1.70%)
May 21, 2021	4.764	4.813	4.760	4.797	48,387	+0.05(+1.03%)
May 20, 2021	4.772	4.772	4.551	4.747	208,991	-0.03(-0.68%)
May 19, 2021	4.788	4.878	4.764	4.780	40,303	-0.03(-0.68%)
May 18, 2021	4.821	4.911	4.739	4.813	87,308	+0.03(+0.68%)
May 17, 2021	4.911	4.911	4.747	4.780	64,177	-0.13(-2.66%)
May 14, 2021	4.846	4.919	4.788	4.911	49,189	+0.12(+2.56%)
May 13, 2021	4.715	4.821	4.715	4.788	36,366	+0.05(+1.03%)
May 12, 2021	4.780	4.821	4.715	4.739	153,781	-0.06(-1.19%)
May 11, 2021	4.862	4.878	4.788	4.797	165,476	-0.08(-1.67%)
May 10, 2021	4.715	4.886	4.674	4.878	80,560	+0.20(+4.37%)
May 07, 2021	4.690	4.698	4.551	4.674	118,597	+0.13(+2.88%)
May 06, 2021	4.453	4.613	4.453	4.543	260,318	+0.08(+1.83%)
May 05, 2021	4.421	4.560	4.372	4.462	456,377	+0.07(+1.49%)
May 04, 2021	4.698	4.772	4.355	4.396	177,828	-0.18(-3.93%)
May 03, 2021	4.870	4.886	4.527	4.576	346,152	-0.26(-5.41%)
Apr 30, 2021	4.952	4.952	4.813	4.837	92,274	-0.11(-2.31%)
Apr 29, 2021	5.017	5.058	4.952	4.952	72,780	-0.05(-0.92%)
Apr 28, 2021	5.079	5.100	4.965	4.998	568,678	-0.11(-2.07%)
Apr 27, 2021	5.136	5.136	5.063	5.104	229,376	+0.00(+0.00%)
Apr 26, 2021	5.055	5.112	5.047	5.104	113,265	+0.02(+0.32%)
Apr 23, 2021	5.079	5.121	5.062	5.087	82,433	-0.02(-0.32%)
Apr 22, 2021	5.079	5.136	5.063	5.104	35,544	+0.00(+0.00%)
Apr 21, 2021	5.063	5.169	5.047	5.104	117,143	+0.00(+0.00%)
Apr 20, 2021	5.063	5.128	5.014	5.104	295,975	+0.04(+0.80%)
Apr 19, 2021	5.210	5.210	5.063	5.063	136,002	-0.15(-2.81%)
Apr 16, 2021	5.144	5.222	5.144	5.210	45,577	+0.06(+1.11%)
Apr 15, 2021	5.169	5.169	5.112	5.153	104,605	+0.05(+0.96%)
Apr 14, 2021	5.161	5.161	5.047	5.104	150,664	+0.03(+0.64%)
Apr 13, 2021	5.030	5.079	5.022	5.071	39,047	+0.04(+0.81%)
Apr 12, 2021	5.128	5.128	5.022	5.030	45,258	-0.10(-1.90%)
Apr 09, 2021	5.210	5.210	5.079	5.128	80,467	-0.03(-0.63%)
Apr 08, 2021	5.087	5.169	5.087	5.161	169,712	+0.07(+1.44%)
Apr 07, 2021	5.128	5.136	5.087	5.087	50,059	-0.05(-0.95%)
Apr 06, 2021	5.063	5.177	5.063	5.136	56,242	+0.02(+0.48%)
Apr 05, 2021	5.014	5.120	5.014	5.112	97,161	+0.10(+1.95%)
Apr 01, 2021	5.039	5.072	4.990	5.014	33,661	-0.03(-0.57%)
Mar 31, 2021	4.994	5.059	4.994	5.043	30,086	+0.01(+0.16%)
Mar 30, 2021	4.970	5.035	4.929	5.035	96,042	+0.06(+1.31%)
Mar 29, 2021	5.108	5.108	4.962	4.970	31,299	-0.11(-2.23%)
Mar 26, 2021	5.059	5.092	5.043	5.083	177,611	+0.06(+1.29%)
Mar 25, 2021	5.067	5.075	5.019	5.019	123,783	-0.11(-2.06%)
Mar 24, 2021	5.189	5.221	5.108	5.124	66,865	-0.02(-0.47%)
Mar 23, 2021	5.051	5.205	4.994	5.148	390,117	+0.11(+2.25%)
Mar 22, 2021	5.140	5.140	4.905	5.035	231,626	-0.07(-1.43%)
Mar 19, 2021	5.124	5.169	5.043	5.108	250,629	-0.02(-0.47%)
Mar 18, 2021	5.173	5.224	5.132	5.132	136,087	-0.05(-0.94%)
Mar 17, 2021	5.286	5.286	5.181	5.181	323,787	-0.09(-1.69%)
Mar 16, 2021	5.294	5.351	5.229	5.270	168,623	-0.02(-0.46%)
Mar 15, 2021	5.270	5.310	5.189	5.294	47,278	+0.06(+1.24%)
Mar 12, 2021	5.359	5.366	5.221	5.229	54,146	-0.10(-1.83%)
Mar 11, 2021	5.327	5.359	5.278	5.327	225,200	+0.04(+0.77%)
Mar 10, 2021	5.262	5.286	5.189	5.286	253,664	+0.11(+2.19%)
Mar 09, 2021	5.067	5.181	5.067	5.173	101,424	+0.10(+1.92%)
Mar 08, 2021	5.124	5.148	5.035	5.075	117,461	-0.02(-0.32%)
Mar 05, 2021	5.156	5.189	5.083	5.092	104,963	-0.02(-0.32%)
Mar 04, 2021	5.140	5.189	5.067	5.108	117,951	-0.02(-0.32%)
Mar 03, 2021	5.189	5.189	5.100	5.124	74,480	-0.02(-0.47%)
Mar 02, 2021	5.221	5.237	5.148	5.148	42,121	-0.10(-1.85%)

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.