Grupo Aval Acciones y Valores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.428 | 4.428 | 4.358 | 4.358 | 4.246 | 103 |
| 2025-11-11 | 4.410 | 4.410 | 4.340 | 4.340 | 4.229 | 180 |
| 2025-11-10 | 4.355 | 4.380 | 4.256 | 4.256 | 4.147 | 5,786 |
| 2025-11-07 | 4.282 | 4.282 | 4.223 | 4.223 | 4.115 | 339 |
| 2025-11-05 | 4.270 | 4.270 | 4.137 | 4.137 | 4.030 | 223 |
| 2025-11-04 | 4.072 | 4.140 | 4.072 | 4.140 | 4.034 | 200 |
| 2025-10-31 | 4.172 | 4.172 | 4.025 | 4.025 | 3.913 | 1,620 |
| 2025-10-28 | 4.118 | 4.118 | 3.916 | 3.916 | 3.806 | 25 |
| 2025-10-27 | 4.102 | 4.110 | 4.050 | 4.050 | 3.937 | 1,876 |
| 2025-10-14 | 3.650 | 3.650 | 3.574 | 3.574 | 3.474 | 100 |
| 2025-10-13 | 3.630 | 3.678 | 3.594 | 3.594 | 3.493 | 1,223 |
| 2025-10-09 | 3.490 | 3.553 | 3.490 | 3.553 | 3.453 | 900 |
| 2025-10-08 | 3.470 | 3.477 | 3.470 | 3.477 | 3.380 | 2,097 |
| 2025-10-07 | 3.413 | 3.508 | 3.413 | 3.508 | 3.410 | 192 |
| 2025-10-06 | 3.478 | 3.498 | 3.460 | 3.498 | 3.401 | 1,045 |
| 2025-10-02 | 3.255 | 3.386 | 3.255 | 3.386 | 3.292 | 125 |
| 2025-09-30 | 3.260 | 3.345 | 3.260 | 3.345 | 3.252 | 3,300 |
| 2025-09-23 | 3.282 | 3.420 | 3.282 | 3.420 | 3.317 | 201 |
| 2025-09-22 | 3.249 | 3.331 | 3.249 | 3.331 | 3.230 | 2 |
| 2025-09-19 | 3.211 | 3.211 | 3.170 | 3.186 | 3.090 | 3,641 |
| 2025-09-18 | 3.216 | 3.216 | 3.186 | 3.186 | 3.090 | 260 |
| 2025-09-16 | 3.329 | 3.329 | 3.180 | 3.208 | 3.111 | 105 |
| 2025-09-15 | 3.488 | 3.488 | 3.265 | 3.265 | 3.166 | 159 |
| 2025-09-11 | 3.371 | 3.371 | 3.361 | 3.361 | 3.259 | 110 |
| 2025-09-10 | 3.377 | 3.384 | 3.377 | 3.384 | 3.281 | 750 |
| 2025-09-02 | 3.305 | 3.305 | 3.234 | 3.234 | 3.136 | 2,600 |
| 2025-08-29 | 3.319 | 3.319 | 3.309 | 3.309 | 3.209 | 1 |
| 2025-08-27 | 3.320 | 3.419 | 3.259 | 3.259 | 3.151 | 9,715 |
| 2025-08-19 | 3.267 | 3.290 | 3.226 | 3.226 | 3.119 | 4,068 |
| 2025-08-18 | 3.170 | 3.246 | 3.158 | 3.158 | 3.054 | 290 |
| 2025-08-14 | 3.178 | 3.178 | 3.123 | 3.123 | 3.020 | 100 |
| 2025-08-13 | 3.084 | 3.128 | 3.084 | 3.128 | 3.025 | 606 |
| 2025-08-11 | 3.025 | 3.025 | 2.960 | 2.960 | 2.862 | 2 |
| 2025-08-08 | 3.019 | 3.020 | 2.958 | 2.958 | 2.860 | 7,200 |
| 2025-08-01 | 2.800 | 2.800 | 2.791 | 2.791 | 2.699 | 400 |
| 2025-07-29 | 2.850 | 2.850 | 2.740 | 2.740 | 2.641 | 2,100 |
| 2025-07-25 | 2.919 | 2.919 | 2.883 | 2.883 | 2.779 | 194 |
| 2025-07-23 | 2.870 | 2.870 | 2.856 | 2.856 | 2.753 | 1,100 |
| 2025-07-22 | 2.910 | 2.910 | 2.871 | 2.871 | 2.768 | 1,000 |
| 2025-07-21 | 2.975 | 2.975 | 2.914 | 2.914 | 2.808 | 2,951 |
| 2025-07-18 | 3.000 | 3.000 | 2.951 | 2.951 | 2.844 | 767 |
| 2025-07-17 | 2.900 | 2.937 | 2.900 | 2.937 | 2.831 | 168 |
| 2025-07-15 | 2.885 | 2.890 | 2.885 | 2.887 | 2.783 | 450 |
| 2025-07-14 | 2.879 | 2.879 | 2.864 | 2.864 | 2.760 | 415 |
| 2025-07-08 | 2.870 | 2.870 | 2.794 | 2.794 | 2.693 | 110 |
| 2025-06-30 | 2.820 | 2.829 | 2.791 | 2.791 | 2.690 | 1,600 |
| 2025-06-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.739 | 101 |
| 2025-06-25 | 2.811 | 2.816 | 2.811 | 2.816 | 2.706 | 100 |
| 2025-06-16 | 3.000 | 3.000 | 2.836 | 2.836 | 2.726 | 1,500 |
| 2025-06-13 | 2.760 | 2.783 | 2.760 | 2.783 | 2.674 | 1,250 |
| 2025-06-12 | 2.759 | 2.759 | 2.753 | 2.753 | 2.646 | 1 |
| 2025-06-11 | 2.869 | 2.869 | 2.746 | 2.746 | 2.639 | 200 |
| 2025-06-10 | 2.840 | 2.870 | 2.770 | 2.770 | 2.662 | 1,178 |
| 2025-06-03 | 2.892 | 2.900 | 2.845 | 2.845 | 2.734 | 2,767 |
| 2025-05-30 | 2.825 | 2.830 | 2.791 | 2.791 | 2.674 | 299 |
| 2025-05-29 | 2.810 | 2.810 | 2.770 | 2.784 | 2.667 | 1 |
| 2025-05-21 | 2.640 | 2.785 | 2.640 | 2.785 | 2.668 | 100 |
| 2025-05-19 | 2.750 | 2.860 | 2.750 | 2.860 | 2.740 | 69 |
| 2025-05-15 | 2.889 | 2.889 | 2.814 | 2.848 | 2.729 | 2,412 |
| 2025-05-13 | 2.822 | 2.872 | 2.822 | 2.872 | 2.752 | 450 |
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.