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
2024-12-11	2.145	2.160	2.103	2.103	1.984	7,478
2024-12-10	2.132	2.132	2.096	2.096	1.978	1,000
2024-12-05	2.158	2.169	2.103	2.103	1.984	1,600
2024-12-04	2.155	2.155	2.083	2.083	1.965	220
2024-12-03	2.145	2.145	2.111	2.111	1.992	1,100
2024-12-02	2.115	2.120	2.088	2.088	1.969	1,900
2024-11-29	2.089	2.089	2.073	2.073	1.956	13
2024-11-21	2.130	2.130	2.076	2.076	1.951	100
2024-11-20	2.129	2.129	2.096	2.096	1.970	500
2024-11-12	1.980	1.980	1.946	1.946	1.829	230
2024-11-11	2.010	2.010	1.954	1.954	1.837	247
2024-11-01	2.000	2.000	1.970	1.970	1.851	70
2024-10-28	2.005	2.005	1.987	1.987	1.861	124
2024-10-25	2.040	2.074	1.974	1.974	1.849	744
2024-10-18	2.080	2.080	2.062	2.062	1.931	20
2024-10-09	2.020	2.020	1.964	1.964	1.839	50
2024-09-30	2.050	2.050	2.012	2.012	1.885	2,121
2024-09-26	2.052	2.052	2.001	2.001	1.867	192
2024-09-25	2.050	2.050	1.992	1.992	1.858	300
2024-09-23	2.050	2.050	2.014	2.014	1.879	124
2024-09-10	1.991	1.991	1.953	1.953	1.821	100
2024-09-03	2.035	2.035	1.992	1.992	1.858	300
2024-08-16	2.125	2.149	2.125	2.127	1.976	165
2024-08-15	2.110	2.110	2.100	2.107	1.958	3,294
2024-08-09	2.022	2.022	2.022	2.022	1.879	10
2024-08-07	2.035	2.035	1.980	1.980	1.840	595
2024-08-06	2.020	2.020	1.983	1.983	1.843	200
2024-08-05	1.982	2.010	1.956	1.956	1.817	809
2024-08-01	2.139	2.139	2.113	2.113	1.964	45
2024-07-29	2.120	2.120	2.085	2.085	1.930	300
2024-07-25	2.156	2.158	2.108	2.108	1.951	242
2024-07-24	2.125	2.125	2.103	2.103	1.947	211
2024-07-23	2.166	2.166	2.147	2.147	1.988	1,500
2024-07-22	2.160	2.165	2.139	2.139	1.980	4,300
2024-07-11	2.169	2.169	2.118	2.118	1.960	300
2024-07-09	2.150	2.152	2.118	2.118	1.960	1,200
2024-07-01	2.200	2.200	2.086	2.086	1.931	82
2024-06-27	2.165	2.169	2.085	2.085	1.923	60
2024-06-24	2.170	2.170	2.129	2.129	1.963	900
2024-06-13	2.225	2.228	2.144	2.144	1.977	2,305
2024-06-10	2.358	2.358	2.292	2.292	2.114	100
2024-05-28	2.450	2.450	2.430	2.430	2.233	100
2024-05-21	2.500	2.500	2.474	2.474	2.273	1
2024-05-16	2.500	2.500	2.455	2.455	2.256	222
2024-05-15	2.510	2.510	2.434	2.434	2.236	322
2024-05-14	2.470	2.470	2.442	2.442	2.243	50
2024-05-10	2.400	2.410	2.400	2.410	2.214	100
2024-05-07	2.402	2.402	2.389	2.389	2.195	4
2024-04-30	2.410	2.410	2.379	2.379	2.186	4
2024-04-26	2.400	2.400	2.399	2.399	2.196	2,000
2024-04-24	2.410	2.410	2.388	2.388	2.187	10
2024-04-16	2.352	2.370	2.324	2.324	2.128	300
2024-04-09	2.472	2.504	2.472	2.504	2.293	5
2024-04-08	2.430	2.440	2.430	2.436	2.231	113
2024-04-05	2.400	2.412	2.400	2.412	2.208	1,200
2024-04-04	2.390	2.412	2.390	2.412	2.208	322
2024-04-02	2.315	2.338	2.315	2.338	2.140	2
2024-03-20	2.235	2.235	2.177	2.177	1.987	235
2024-03-15	2.252	2.252	2.101	2.101	1.917	400
2024-03-14	2.250	2.250	2.205	2.205	2.012	1,500

← NewerPage 6 of 10 · 542 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.