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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.086	6.252	6.030	6.190	1,102,629	+0.12(+1.92%)
May 28, 2015	6.110	6.147	6.024	6.073	395,522	-0.04(-0.60%)
May 27, 2015	6.240	6.240	6.061	6.110	390,296	-0.12(-1.88%)
May 26, 2015	6.375	6.375	6.197	6.227	3,414,599	-0.11(-1.75%)
May 22, 2015	6.289	6.338	6.338	6.338	1,353,879	-0.01(-0.19%)
May 21, 2015	6.400	6.400	6.332	6.350	406,327	-0.01(-0.10%)
May 20, 2015	6.369	6.381	6.338	6.356	1,240,043	+0.02(+0.29%)
May 19, 2015	6.326	6.363	6.320	6.338	2,823,750	-0.02(-0.39%)
May 18, 2015	6.393	6.393	6.326	6.363	345,781	+0.01(+0.19%)
May 15, 2015	6.387	6.387	6.307	6.350	698,855	-0.02(-0.39%)
May 14, 2015	6.323	6.387	6.313	6.375	513,630	+0.04(+0.58%)
May 13, 2015	6.369	6.369	6.320	6.338	447,452	-0.01(-0.10%)
May 12, 2015	6.301	6.400	6.221	6.344	340,285	+0.01(+0.10%)
May 11, 2015	6.313	6.369	6.313	6.338	712,830	-0.04(-0.58%)
May 08, 2015	6.424	6.424	6.332	6.375	127,751	+0.02(+0.29%)
May 07, 2015	6.516	6.516	6.301	6.356	514,241	-0.09(-1.34%)
May 06, 2015	6.326	6.520	6.326	6.443	502,137	+0.14(+2.25%)
May 05, 2015	6.160	6.320	6.160	6.301	1,161,563	+0.15(+2.40%)
May 04, 2015	6.160	6.227	6.110	6.153	185,795	-0.01(-0.20%)
May 01, 2015	6.240	6.246	6.092	6.166	88,280	-0.06(-0.99%)
Apr 30, 2015	6.221	6.252	6.080	6.227	247,158	-0.02(-0.30%)
Apr 29, 2015	6.104	6.270	6.104	6.246	315,768	+0.06(+0.99%)
Apr 28, 2015	6.080	6.227	5.913	6.184	783,678	+0.08(+1.31%)
Apr 27, 2015	5.975	6.117	5.926	6.104	1,009,310	+0.14(+2.37%)
Apr 24, 2015	5.889	6.024	5.821	5.963	406,903	+0.09(+1.47%)
Apr 23, 2015	5.833	5.907	5.753	5.877	291,248	+0.04(+0.63%)
Apr 22, 2015	5.803	5.883	5.680	5.840	1,428,273	+0.18(+3.26%)
Apr 21, 2015	5.612	5.686	5.575	5.655	268,622	+0.02(+0.33%)
Apr 20, 2015	5.753	5.772	5.624	5.637	236,172	-0.12(-2.14%)
Apr 17, 2015	5.827	5.957	5.692	5.760	678,813	-0.09(-1.47%)
Apr 16, 2015	5.815	5.913	5.729	5.846	413,774	+0.03(+0.53%)
Apr 15, 2015	5.827	5.846	5.680	5.815	335,685	+0.08(+1.39%)
Apr 14, 2015	5.729	5.772	5.667	5.735	464,352	+0.01(+0.22%)
Apr 13, 2015	5.803	5.803	5.673	5.723	297,780	-0.06(-0.96%)
Apr 10, 2015	5.778	5.840	5.710	5.778	365,193	+0.02(+0.32%)
Apr 09, 2015	5.778	5.883	5.760	5.760	207,559	+0.00(+0.00%)
Apr 08, 2015	5.686	5.840	5.661	5.760	700,645	+0.03(+0.54%)
Apr 07, 2015	5.741	5.815	5.723	5.729	336,152	-0.07(-1.17%)
Apr 06, 2015	5.717	5.849	5.717	5.797	438,355	+0.06(+1.07%)
Apr 02, 2015	5.686	5.735	5.735	5.735	165,761	+0.03(+0.54%)
Apr 01, 2015	5.532	5.710	5.532	5.704	750,409	+0.18(+3.34%)
Mar 31, 2015	5.477	5.569	5.421	5.520	465,503	-0.04(-0.77%)
Mar 30, 2015	5.569	5.600	5.532	5.563	613,394	-0.01(-0.11%)
Mar 27, 2015	5.593	5.593	5.538	5.569	328,857	-0.04(-0.77%)
Mar 26, 2015	5.507	5.673	5.458	5.612	879,945	+0.06(+1.00%)
Mar 25, 2015	5.544	5.646	5.501	5.557	425,544	-0.02(-0.44%)
Mar 24, 2015	5.409	5.600	5.409	5.581	1,592,944	+0.16(+2.95%)
Mar 23, 2015	5.489	5.507	5.415	5.421	120,761	-0.02(-0.34%)
Mar 20, 2015	5.335	5.464	5.310	5.440	9,190,007	+0.15(+2.79%)
Mar 19, 2015	5.390	5.433	5.267	5.292	466,993	-0.10(-1.83%)
Mar 18, 2015	5.292	5.421	5.243	5.390	1,116,876	+0.07(+1.27%)
Mar 17, 2015	5.360	5.378	5.261	5.323	1,243,821	-0.03(-0.57%)
Mar 16, 2015	5.243	5.433	5.243	5.353	1,125,374	+0.12(+2.35%)
Mar 13, 2015	5.421	5.421	5.200	5.230	1,071,025	-0.23(-4.28%)
Mar 12, 2015	5.366	5.501	5.292	5.464	789,221	+0.11(+2.07%)
Mar 11, 2015	5.372	5.390	5.310	5.353	956,747	-0.06(-1.02%)
Mar 10, 2015	5.433	5.452	5.372	5.409	159,125	-0.04(-0.79%)
Mar 09, 2015	5.513	5.587	5.452	5.452	132,995	-0.03(-0.56%)
Mar 06, 2015	5.723	5.784	5.477	5.483	437,486	-0.28(-4.81%)
Mar 05, 2015	5.827	5.913	5.747	5.760	271,520	-0.09(-1.47%)
Mar 04, 2015	5.655	5.889	5.673	5.846	151,990	+0.17(+3.04%)
Mar 03, 2015	5.950	6.091	5.630	5.673	665,381	-0.31(-5.24%)

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.