Grupo Aval Acciones y Valores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2 |
| 2026-10-20 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 334 |
| 2026-10-19 | 5.070 | 5.070 | 4.735 | 4.784 | 4.784 | 9,600 |
| 2026-10-16 | 4.865 | 4.865 | 4.865 | 4.865 | 4.865 | 22 |
| 2026-10-15 | 4.790 | 4.920 | 4.790 | 4.920 | 4.920 | 21 |
| 2026-10-13 | 4.890 | 4.992 | 4.880 | 4.992 | 4.992 | 3 |
| 2026-10-12 | 4.910 | 4.998 | 4.910 | 4.998 | 4.998 | 80 |
| 2026-10-09 | 5.090 | 5.090 | 4.855 | 4.994 | 4.994 | 2,000 |
| 2026-10-08 | 4.895 | 4.895 | 4.895 | 4.895 | 4.895 | 300 |
| 2026-10-07 | 5.110 | 5.110 | 4.970 | 4.971 | 4.971 | 20 |
| 2026-10-06 | 4.910 | 5.080 | 4.910 | 5.080 | 5.080 | 200 |
| 2026-10-05 | 4.845 | 4.985 | 4.790 | 4.985 | 4.985 | 2 |
| 2026-10-02 | 4.890 | 4.890 | 4.758 | 4.807 | 4.807 | 1,674 |
| 2026-10-01 | 4.990 | 4.990 | 4.799 | 4.799 | 4.799 | 1 |
| 2026-09-30 | 4.860 | 4.908 | 4.843 | 4.843 | 4.843 | 202 |
| 2026-09-29 | 4.810 | 4.866 | 4.810 | 4.866 | 4.853 | 1,992 |
| 2026-09-28 | 5.000 | 5.000 | 4.782 | 4.892 | 4.879 | 201 |
| 2026-09-24 | 4.910 | 5.170 | 4.910 | 5.059 | 5.046 | 6 |
| 2026-09-21 | 5.320 | 5.320 | 5.184 | 5.184 | 5.170 | 1 |
| 2026-09-18 | 5.270 | 5.270 | 5.170 | 5.170 | 5.156 | 19 |
| 2026-09-16 | 5.410 | 5.410 | 5.390 | 5.400 | 5.385 | 5 |
| 2026-09-15 | 5.325 | 5.420 | 5.310 | 5.381 | 5.366 | 1,680 |
| 2026-09-14 | 5.390 | 5.396 | 5.320 | 5.396 | 5.381 | 1 |
| 2026-09-11 | 5.530 | 5.530 | 5.427 | 5.427 | 5.412 | 1 |
| 2026-09-08 | 5.330 | 5.450 | 5.319 | 5.319 | 5.304 | 522 |
| 2026-09-04 | 5.355 | 5.450 | 5.307 | 5.307 | 5.293 | 218 |
| 2026-09-03 | 5.450 | 5.450 | 5.280 | 5.305 | 5.291 | 1 |
| 2026-09-02 | 5.250 | 5.320 | 5.240 | 5.306 | 5.292 | 7 |
| 2026-09-01 | 5.300 | 5.320 | 5.261 | 5.261 | 5.247 | 2,798 |
| 2026-08-28 | 5.366 | 5.510 | 5.179 | 5.179 | 5.154 | 397 |
| 2026-08-27 | 5.540 | 5.540 | 5.314 | 5.314 | 5.288 | 10 |
| 2026-08-26 | 5.540 | 5.550 | 5.386 | 5.386 | 5.359 | 1 |
| 2026-08-25 | 5.560 | 5.560 | 5.410 | 5.529 | 5.502 | 105 |
| 2026-08-24 | 5.540 | 5.540 | 5.455 | 5.536 | 5.509 | 871 |
| 2026-08-21 | 5.530 | 5.530 | 5.441 | 5.441 | 5.414 | 18 |
| 2026-08-20 | 5.560 | 5.560 | 5.440 | 5.441 | 5.414 | 3,252 |
| 2026-08-19 | 5.430 | 5.562 | 5.430 | 5.562 | 5.534 | 45 |
| 2026-08-18 | 5.390 | 5.530 | 5.390 | 5.494 | 5.467 | 505 |
| 2026-08-17 | 5.400 | 5.510 | 5.282 | 5.282 | 5.256 | 261 |
| 2026-08-14 | 5.490 | 5.490 | 5.316 | 5.316 | 5.289 | 1,201 |
| 2026-08-13 | 5.500 | 5.500 | 5.357 | 5.357 | 5.331 | 4 |
| 2026-08-12 | 5.500 | 5.500 | 5.400 | 5.477 | 5.450 | 6 |
| 2026-08-11 | 5.285 | 5.365 | 5.264 | 5.264 | 5.238 | 5,958 |
| 2026-08-10 | 5.055 | 5.282 | 5.055 | 5.282 | 5.256 | 68 |
| 2026-08-07 | 5.180 | 5.236 | 5.116 | 5.236 | 5.210 | 1,500 |
| 2026-08-04 | 5.200 | 5.263 | 5.146 | 5.263 | 5.237 | 4,131 |
| 2026-08-03 | 5.205 | 5.350 | 5.200 | 5.205 | 5.179 | 1,513 |
| 2026-07-31 | 5.110 | 5.365 | 5.110 | 5.365 | 5.338 | 2 |
| 2026-07-30 | 5.000 | 5.200 | 5.000 | 5.200 | 5.163 | 417 |
| 2026-07-28 | 4.830 | 4.956 | 4.660 | 4.956 | 4.921 | 685 |
| 2026-07-27 | 4.990 | 5.000 | 4.813 | 4.813 | 4.779 | 3 |
| 2026-07-23 | 5.030 | 5.030 | 4.930 | 4.930 | 4.894 | 10 |
| 2026-07-22 | 5.140 | 5.140 | 5.014 | 5.078 | 5.042 | 1,381 |
| 2026-07-20 | 5.050 | 5.050 | 5.032 | 5.032 | 4.996 | 2 |
| 2026-07-17 | 4.920 | 5.002 | 4.920 | 5.002 | 4.967 | 1 |
| 2026-07-16 | 5.100 | 5.121 | 5.100 | 5.121 | 5.084 | 6 |
| 2026-07-14 | 5.030 | 5.030 | 4.970 | 4.986 | 4.950 | 32 |
| 2026-07-13 | 5.110 | 5.264 | 5.015 | 5.264 | 5.226 | 103 |
| 2026-07-10 | 5.190 | 5.251 | 5.080 | 5.251 | 5.214 | 3 |
| 2026-07-08 | 4.990 | 4.990 | 4.795 | 4.926 | 4.891 | 100 |
Page 1 of 10 · 541 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.