Grupo Aval Acciones y Valores S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	5.190	5.280	5.010	5.031	4.995	4
2026-07-02	5.240	5.240	5.090	5.145	5.108	137
2026-07-01	5.200	5.200	5.050	5.109	5.073	4,087
2026-06-30	5.170	5.170	5.064	5.064	5.028	1
2026-06-29	5.150	5.290	5.100	5.110	5.062	104
2026-06-26	5.110	5.132	5.090	5.132	5.084	12,292
2026-06-25	5.260	5.270	5.058	5.058	5.010	1,280
2026-06-24	5.320	5.510	5.145	5.145	5.096	1,402
2026-06-23	5.110	5.350	5.000	5.271	5.222	5,009
2026-06-22	6.300	6.300	5.282	5.282	5.233	22,586
2026-06-18	5.640	5.660	5.588	5.588	5.535	100
2026-06-17	5.570	5.635	5.570	5.633	5.580	1,653
2026-06-15	5.440	5.630	5.440	5.607	5.554	856
2026-06-12	5.497	5.590	5.470	5.565	5.512	6,709
2026-06-11	5.320	5.320	5.275	5.275	5.226	1,500
2026-06-08	4.720	4.970	4.670	4.772	4.727	975
2026-06-05	4.770	4.821	4.770	4.784	4.739	2,000
2026-06-04	4.900	5.070	4.875	4.875	4.830	4,004
2026-06-03	4.965	4.980	4.908	4.908	4.862	245
2026-06-02	5.025	5.025	4.890	4.943	4.897	43
2026-06-01	4.790	5.360	4.750	5.059	5.011	9,016
2026-05-29	4.680	4.710	4.482	4.482	4.440	554
2026-05-28	4.700	4.760	4.509	4.509	4.455	1,009
2026-05-27	4.640	4.720	4.618	4.618	4.563	3,005
2026-05-26	4.500	4.642	4.500	4.642	4.587	1,703
2026-05-22	4.275	4.275	4.182	4.255	4.204	1,249
2026-05-21	4.240	4.240	4.210	4.210	4.160	20
2026-05-20	4.110	4.270	4.110	4.176	4.126	6,307
2026-05-18	4.210	4.210	4.036	4.036	3.988	107
2026-05-15	4.240	4.240	3.922	4.055	4.007	17,729
2026-05-13	4.375	4.375	4.198	4.198	4.148	4,681
2026-05-12	4.450	4.485	4.304	4.304	4.252	20,452
2026-05-11	4.500	4.590	4.451	4.451	4.398	15,902
2026-05-08	4.550	4.550	4.413	4.413	4.360	11
2026-05-07	4.470	4.559	4.470	4.559	4.504	2
2026-05-06	4.535	4.638	4.467	4.467	4.413	12,312
2026-05-05	4.340	4.408	4.320	4.338	4.286	508
2026-05-01	4.570	4.580	4.425	4.425	4.372	3
2026-04-30	4.440	4.470	4.345	4.435	4.371	2,184
2026-04-29	4.344	4.372	4.344	4.372	4.308	1,800
2026-04-28	4.571	4.579	4.377	4.377	4.313	9,658
2026-04-27	4.725	4.738	4.596	4.596	4.529	5,911
2026-04-24	4.516	4.558	4.476	4.476	4.411	7
2026-04-21	4.820	4.820	4.674	4.674	4.606	317
2026-04-20	4.830	4.980	4.790	4.798	4.728	1,976
2026-04-17	4.830	4.830	4.697	4.697	4.629	100
2026-04-16	4.795	4.795	4.716	4.716	4.648	24
2026-04-13	4.420	4.480	4.420	4.480	4.415	1
2026-04-10	4.529	4.540	4.338	4.338	4.275	200
2026-04-09	4.400	4.455	4.400	4.455	4.391	1
2026-04-08	4.305	4.418	4.250	4.418	4.342	7
2026-04-07	4.353	4.353	4.229	4.229	4.157	679
2026-04-02	4.420	4.420	4.330	4.382	4.307	1
2026-04-01	4.210	4.490	4.210	4.342	4.268	262
2026-03-27	4.142	4.142	3.953	3.953	3.885	31
2026-03-25	4.220	4.375	4.220	4.289	4.215	1,166
2026-03-20	4.148	4.218	4.122	4.218	4.146	652
2026-03-19	4.180	4.228	4.046	4.228	4.155	4,610
2026-03-16	3.940	4.059	3.940	4.059	3.990	668
2026-03-12	3.930	4.056	3.930	4.056	3.987	1,000

← NewerPage 2 of 10 · 541 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0132 COP
2026-08-31	0.0116 COP
2026-07-31	0.0116 COP
2026-06-30	0.0116 COP
2026-05-29	0.0116 COP
2026-05-01	0.0116 COP
2026-04-09	0.0115 COP
2026-02-27	0.0092 COP
2026-01-30	0.0102 COP
2025-12-31	0.0092 COP
2025-11-28	0.0097 COP
2025-11-03	0.0092 COP
2025-09-30	0.0084 COP
2025-08-29	0.0091 COP
2025-07-31	0.0090 COP
2025-06-30	0.0084 COP
2025-06-02	0.0084 COP
2025-05-01	0.0084 COP
2025-04-11	0.0086 COP
2025-02-28	0.0076 COP
2025-01-31	0.0076 COP
2024-12-31	0.0073 COP
2024-11-29	0.0072 COP
2024-10-31	0.0072 COP
2024-09-30	0.0084 COP
2024-08-30	0.0076 COP
2024-07-31	0.0078 COP
2024-07-01	0.0078 COP
2024-06-03	0.0085 COP
2024-04-30	0.0082 COP
2024-03-28	0.0083 COP
2024-02-28	0.0146 COP
2024-01-30	0.0146 COP
2023-12-28	0.0148 COP
2023-11-29	0.0143 COP
2023-10-30	0.0142 COP
2023-08-30	0.0141 COP
2023-07-28	0.0142 COP
2023-06-30	0.0136 COP
2023-05-30	0.0132 COP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.