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
2025-05-13	2.822	2.872	2.822	2.872	2.752	450
2025-05-12	2.835	2.835	2.815	2.815	2.697	79
2025-05-08	2.825	2.825	2.809	2.809	2.692	376
2025-05-02	2.769	2.769	2.713	2.713	2.600	4
2025-05-01	2.728	2.728	2.716	2.716	2.602	4
2025-04-28	2.765	2.765	2.698	2.698	2.577	94
2025-04-24	2.770	2.770	2.672	2.672	2.552	1,717
2025-04-22	2.680	2.745	2.638	2.638	2.519	658
2025-04-17	2.675	2.675	2.602	2.602	2.485	38
2025-04-16	2.530	2.603	2.530	2.603	2.486	3,000
2025-04-15	2.478	2.484	2.478	2.484	2.373	700
2025-04-11	2.320	2.420	2.320	2.420	2.312	505
2025-04-09	2.282	2.471	2.282	2.471	2.351	300
2025-04-07	2.384	2.481	2.384	2.481	2.361	52
2025-04-04	2.580	2.580	2.455	2.527	2.405	805
2025-04-02	2.763	2.763	2.723	2.723	2.591	458
2025-04-01	2.790	2.818	2.714	2.714	2.583	2,812
2025-03-31	2.660	2.686	2.620	2.686	2.556	1,798
2025-03-21	2.765	2.765	2.615	2.615	2.489	2,400
2025-03-20	2.820	2.820	2.677	2.677	2.548	21
2025-03-17	2.980	2.990	2.902	2.902	2.762	1,300
2025-03-13	2.970	2.970	2.873	2.873	2.734	670
2025-03-12	2.942	2.942	2.923	2.923	2.782	214
2025-03-11	2.750	2.905	2.750	2.840	2.702	501
2025-03-10	3.018	3.040	2.894	2.894	2.754	2,278
2025-03-07	2.970	2.970	2.949	2.949	2.807	1
2025-03-05	2.989	2.989	2.930	2.930	2.789	5
2025-03-04	2.722	2.795	2.640	2.795	2.661	5,216
2025-03-03	2.869	2.910	2.839	2.839	2.702	1,150
2025-02-28	2.960	2.975	2.900	2.906	2.766	17,606
2025-02-27	3.056	3.056	3.007	3.007	2.854	450
2025-02-26	3.250	3.250	3.081	3.081	2.924	514
2025-02-25	3.240	3.240	3.132	3.132	2.973	3,929
2025-02-24	3.180	3.260	3.154	3.154	2.994	902
2025-02-21	3.215	3.218	3.030	3.154	2.994	10,926
2025-02-20	3.160	3.160	3.080	3.143	2.984	2,261
2025-02-19	3.000	3.008	2.958	3.008	2.855	485
2025-02-18	2.990	2.990	2.907	2.907	2.760	150
2025-02-14	2.871	2.871	2.812	2.812	2.670	901
2025-02-13	2.786	2.860	2.742	2.742	2.603	2,551
2025-02-12	2.880	2.883	2.734	2.734	2.596	1,284
2025-02-11	2.720	2.793	2.720	2.793	2.651	3,873
2025-02-10	2.775	2.775	2.672	2.672	2.537	5,945
2025-02-07	2.701	2.701	2.660	2.680	2.544	100
2025-02-06	2.748	2.748	2.624	2.624	2.491	800
2025-02-04	2.718	2.730	2.658	2.658	2.523	2,101
2025-02-03	2.710	2.710	2.561	2.561	2.431	4,551
2025-01-31	2.899	2.899	2.698	2.698	2.561	570
2025-01-30	2.798	2.820	2.760	2.782	2.634	4,465
2025-01-29	2.644	2.650	2.644	2.645	2.504	287
2025-01-28	2.412	2.560	2.412	2.446	2.315	5,540
2025-01-24	2.327	2.330	2.327	2.330	2.205	300
2025-01-22	2.300	2.300	2.228	2.228	2.109	500
2025-01-15	2.245	2.245	2.193	2.193	2.076	400
2025-01-03	2.085	2.123	2.085	2.123	2.010	1,500
2024-12-30	2.015	2.029	2.015	2.029	1.914	337
2024-12-24	2.075	2.075	2.034	2.034	1.919	500
2024-12-23	2.060	2.060	2.025	2.025	1.911	400
2024-12-20	2.040	2.040	1.980	1.980	1.868	150
2024-12-19	2.000	2.089	2.000	2.089	1.971	1,785

← NewerPage 5 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.