Grupo Aval Acciones y Valores S.A. historical data
| 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 |
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.