AVAL - Grupo Aval Acciones y Valores S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20197.427.417.397.407.4017,610
Oct 15, 20197.437.487.347.367.36100,000
Oct 14, 20197.457.487.427.437.4349,100
Oct 11, 20197.477.567.447.497.4937,900
Oct 10, 20197.517.547.427.447.4429,700
Oct 09, 20197.447.527.387.527.52155,500
Oct 08, 20197.547.587.347.397.3971,600
Oct 07, 20197.597.627.537.557.5562,300
Oct 04, 20197.537.617.537.617.6135,000
Oct 03, 20197.337.507.327.477.4736,900
Oct 02, 20197.357.407.327.387.3887,000
Oct 01, 20197.437.447.297.407.4043,300
Sep 30, 20197.407.497.357.467.4622,400
Sep 27, 20197.497.537.397.427.42186,700
Sep 27, 20190.03 Dividend
Sep 26, 20197.567.597.457.517.4841,900
Sep 25, 20197.617.617.377.547.5168,700
Sep 24, 20197.607.617.507.587.55115,400
Sep 23, 20197.547.597.477.577.54312,500
Sep 20, 20197.657.717.527.557.52101,600
Sep 19, 20197.627.707.617.657.62140,000
Sep 18, 20197.517.677.477.647.6163,700
Sep 17, 20197.737.737.527.567.53239,600
Sep 16, 20197.747.817.437.717.68273,500
Sep 13, 20197.677.737.597.637.6090,300
Sep 12, 20197.537.677.527.677.6427,700
Sep 11, 20197.487.567.387.567.5386,900
Sep 10, 20197.477.577.367.407.37157,200
Sep 09, 20197.537.537.407.457.4249,100
Sep 06, 20197.457.557.387.477.4436,100
Sep 05, 20197.427.507.367.467.4372,300
Sep 04, 20197.427.557.357.417.3841,100
Sep 03, 20197.287.447.287.357.32100,700
Aug 30, 20197.287.377.277.337.30257,100
Aug 29, 20197.107.327.107.317.2890,400
Aug 29, 20190.032 Dividend
Aug 28, 20197.017.196.937.107.0486,300
Aug 27, 20197.187.186.937.006.9443,600
Aug 26, 20197.227.257.087.197.1337,600
Aug 23, 20197.297.357.157.157.0951,700
Aug 22, 20197.497.497.297.327.2689,700
Aug 21, 20197.507.557.377.477.41119,100
Aug 20, 20197.177.307.057.307.2484,000
Aug 19, 20197.237.317.087.177.1129,700
Aug 16, 20197.187.267.037.227.1646,200
Aug 15, 20197.097.206.987.147.0859,500
Aug 14, 20197.347.347.057.087.0256,300
Aug 13, 20197.207.447.057.407.3475,400
Aug 12, 20197.337.337.047.247.1861,500
Aug 09, 20197.397.407.267.357.2943,100
Aug 08, 20197.307.407.267.367.3069,900
Aug 07, 20197.157.417.117.327.2647,000
Aug 06, 20197.067.287.067.187.12141,200
Aug 05, 20197.337.337.007.077.0178,500
Aug 02, 20197.477.587.307.397.3364,100
Aug 01, 20197.477.627.427.457.3936,400
Jul 31, 20197.597.697.517.517.45103,000
Jul 30, 20197.787.787.547.547.4870,100
Jul 30, 20190.032 Dividend
Jul 29, 20197.907.907.827.867.7631,100
Jul 26, 20197.928.007.867.927.8223,700
Jul 25, 20198.108.127.847.887.7870,800
Jul 24, 20198.118.198.058.128.0289,400
Jul 23, 20198.138.198.028.148.0429,500
Jul 22, 20198.118.188.088.148.0429,600
Jul 19, 20198.098.138.038.118.01161,100
Jul 18, 20198.138.208.048.097.9938,400
Jul 17, 20198.178.258.118.218.1166,600
Jul 16, 20198.118.188.008.168.0676,300
Jul 15, 20198.028.107.908.108.0047,200
Jul 12, 20198.098.107.998.007.9059,800
Jul 11, 20198.128.168.068.097.9972,900
Jul 10, 20198.178.228.098.138.0350,500
Jul 09, 20198.038.147.998.138.0342,400
Jul 08, 20198.208.257.998.037.9375,300
Jul 05, 20197.928.247.928.238.1381,000
Jul 03, 20197.867.997.817.897.7994,800
Jul 02, 20197.997.997.807.877.7793,900
Jul 01, 20198.038.107.998.007.9043,300
Jun 28, 20197.887.987.817.977.8750,500
Jun 28, 20190.032 Dividend
Jun 27, 20197.847.937.847.867.73324,300
Jun 26, 20197.908.067.827.847.71126,400
Jun 25, 20197.828.007.807.887.75139,300
Jun 24, 20197.657.867.657.837.7032,600
Jun 21, 20197.777.897.627.647.51395,000
Jun 20, 20197.707.847.687.787.65149,500
Jun 19, 20197.607.707.607.627.4972,100
Jun 18, 20197.417.647.417.597.4648,900
Jun 17, 20197.407.467.377.397.2746,000
Jun 14, 20197.417.437.367.427.3061,800
Jun 13, 20197.317.457.317.417.2989,100
Jun 12, 20197.197.337.167.257.13518,100
Jun 11, 20197.227.337.167.237.1161,500
Jun 10, 20197.097.317.097.207.0833,300
Jun 07, 20197.007.127.007.096.97274,200
Jun 06, 20196.957.026.956.966.84116,800
Jun 05, 20197.027.136.946.946.8387,000
Jun 04, 20197.067.177.007.046.92324,800
Jun 03, 20196.947.076.807.016.8993,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...