Grupo Aval Acciones y Valores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-13 | 4.375 | 4.416 | 4.326 | 4.326 | 4.215 | 5,534 |
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.