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
2026-03-12	3.930	4.056	3.930	4.056	3.987	1,000
2026-03-11	4.099	4.186	4.099	4.186	4.115	141
2026-03-10	3.921	4.154	3.921	4.154	4.083	10
2026-03-09	3.870	3.956	3.805	3.956	3.889	122
2026-03-06	3.950	3.950	3.728	3.728	3.665	1,294
2026-03-05	4.250	4.250	3.938	3.938	3.870	52
2026-03-04	3.700	4.251	3.700	4.157	4.086	4,340
2026-03-03	3.800	3.800	3.410	3.624	3.562	3,416
2026-03-02	4.000	4.000	3.730	3.743	3.679	3,609
2026-02-27	4.260	4.260	4.053	4.053	3.984	1,502
2026-02-26	4.560	4.560	4.170	4.222	4.141	1,602
2026-02-25	4.540	4.540	4.320	4.406	4.321	4,691
2026-02-24	4.520	4.520	4.324	4.324	4.241	1
2026-02-23	4.630	4.630	4.382	4.382	4.298	169
2026-02-20	4.370	4.495	4.370	4.495	4.409	101
2026-02-19	4.350	4.354	4.330	4.354	4.271	2
2026-02-18	4.490	4.490	4.366	4.366	4.282	1
2026-02-17	4.550	4.550	4.363	4.363	4.279	20
2026-02-13	4.322	4.505	4.322	4.459	4.373	969
2026-02-12	4.520	4.680	4.404	4.419	4.334	1,361
2026-02-11	4.600	4.600	4.428	4.428	4.343	1
2026-02-10	4.700	4.700	4.438	4.533	4.446	481
2026-02-09	4.700	4.720	4.469	4.469	4.383	6
2026-02-06	4.720	4.720	4.386	4.386	4.301	701
2026-02-05	4.300	4.788	4.300	4.416	4.331	17,519
2026-02-04	4.880	4.880	4.565	4.623	4.534	2,772
2026-02-02	4.990	4.990	4.760	4.760	4.668	1,390
2026-01-30	5.240	5.240	4.933	4.933	4.838	51
2026-01-29	5.050	5.137	5.018	5.081	4.973	29
2026-01-28	5.270	5.270	5.012	5.012	4.905	1,500
2026-01-27	5.055	5.212	5.055	5.172	5.062	39
2026-01-26	4.720	4.931	4.720	4.931	4.826	3,451
2026-01-23	4.610	4.789	4.610	4.789	4.688	301
2026-01-22	4.709	4.728	4.635	4.658	4.559	1,980
2026-01-21	4.600	4.620	4.560	4.571	4.474	2,592
2026-01-20	4.380	4.425	4.380	4.425	4.331	3
2026-01-16	4.230	4.378	4.230	4.260	4.170	5,139
2026-01-15	4.245	4.245	4.210	4.210	4.121	40
2026-01-14	4.257	4.313	4.257	4.313	4.222	784
2026-01-13	4.135	4.248	4.135	4.248	4.158	200
2026-01-12	4.224	4.224	4.129	4.129	4.041	200
2026-01-09	4.198	4.198	4.123	4.123	4.035	1,600
2026-01-07	4.062	4.098	4.062	4.098	4.011	856
2026-01-05	4.010	4.057	4.010	4.057	3.971	400
2026-01-02	4.035	4.035	4.021	4.021	3.936	5
2025-12-31	4.045	4.077	4.005	4.077	3.990	900
2025-12-29	4.223	4.223	4.140	4.140	4.043	150
2025-12-24	4.200	4.270	4.110	4.110	4.014	12,904
2025-12-23	4.120	4.150	4.044	4.044	3.949	2,700
2025-12-17	4.002	4.002	3.950	3.950	3.857	29
2025-12-15	4.138	4.140	4.048	4.048	3.953	505
2025-12-08	4.235	4.235	4.112	4.112	4.016	138
2025-12-05	4.145	4.145	4.129	4.129	4.033	1,000
2025-12-02	4.180	4.180	4.101	4.101	4.005	239
2025-11-28	4.190	4.240	4.128	4.128	4.031	248
2025-11-25	4.050	4.080	3.994	3.994	3.892	150
2025-11-20	4.015	4.060	3.898	4.060	3.956	236
2025-11-19	4.110	4.139	4.080	4.080	3.975	151
2025-11-18	4.020	4.123	4.020	4.123	4.017	200
2025-11-14	4.182	4.190	4.080	4.152	4.045	37,013

← NewerPage 3 of 4 · 190 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.