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
2024-03-13	2.290	2.290	2.231	2.231	2.036	489
2024-03-12	2.460	2.460	2.348	2.348	2.142	7,722
2024-03-07	2.535	2.535	2.479	2.479	2.262	120
2024-03-05	2.530	2.530	2.485	2.485	2.267	961
2024-03-04	2.525	2.545	2.484	2.484	2.266	221
2024-02-29	2.524	2.524	2.511	2.511	2.291	35
2024-02-21	2.565	2.565	2.516	2.516	2.282	5
2024-02-16	2.560	2.560	2.498	2.498	2.266	575
2024-02-15	2.520	2.525	2.520	2.525	2.290	400
2024-02-13	2.490	2.490	2.489	2.489	2.257	570
2024-02-12	2.535	2.540	2.453	2.453	2.225	2,320
2024-02-08	2.584	2.590	2.532	2.532	2.296	749
2024-02-07	2.570	2.580	2.528	2.528	2.293	1
2024-02-02	2.580	2.580	2.534	2.534	2.298	40
2024-02-01	2.588	2.588	2.586	2.586	2.345	10
2024-01-26	2.557	2.557	2.549	2.549	2.299	5
2024-01-23	2.589	2.589	2.529	2.529	2.281	722
2024-01-22	2.639	2.639	2.567	2.567	2.315	1
2024-01-19	2.607	2.640	2.598	2.598	2.343	351
2024-01-18	2.618	2.618	2.605	2.605	2.349	850
2024-01-16	2.565	2.679	2.565	2.679	2.416	168
2024-01-11	2.560	2.590	2.560	2.590	2.336	1
2024-01-05	2.578	2.583	2.578	2.583	2.330	100
2023-12-29	2.445	2.504	2.445	2.504	2.258	8
2023-12-27	2.318	2.470	2.318	2.470	2.215	3,379
2023-12-22	2.305	2.358	2.305	2.358	2.114	400
2023-12-18	2.251	2.251	2.223	2.223	1.993	400
2023-12-15	2.197	2.214	2.197	2.214	1.985	1,619
2023-12-13	2.134	2.151	2.134	2.151	1.928	203
2023-12-11	2.145	2.173	2.145	2.173	1.948	2,000
2023-12-07	2.120	2.188	2.116	2.188	1.962	101
2023-11-27	2.180	2.180	2.173	2.173	1.935	100
2023-11-21	2.180	2.180	2.149	2.149	1.914	623
2023-11-10	2.230	2.230	2.226	2.226	1.982	150
2023-11-03	2.398	2.400	2.316	2.316	2.062	1,143
2023-10-30	2.277	2.317	2.277	2.317	2.064	100
2023-10-26	2.398	2.400	2.281	2.281	2.019	2,232
2023-10-25	2.272	2.384	2.270	2.384	2.110	2,092
2023-10-24	2.202	2.257	2.202	2.257	1.998	3,336
2023-10-23	2.330	2.330	2.280	2.280	2.018	300
2023-10-12	2.390	2.408	2.390	2.408	2.132	8
2023-10-09	2.300	2.382	2.300	2.382	2.108	67
2023-10-04	2.363	2.397	2.363	2.397	2.122	130
2023-10-03	2.388	2.434	2.388	2.434	2.155	800
2023-10-02	2.437	2.456	2.437	2.456	2.174	35
2023-09-27	2.509	2.518	2.509	2.518	2.229	2
2023-09-20	2.510	2.558	2.510	2.558	2.264	20
2023-09-13	2.370	2.383	2.370	2.383	2.109	13
2023-09-12	2.275	2.367	2.275	2.367	2.095	2,228
2023-09-08	2.238	2.293	2.235	2.293	2.029	202
2023-09-05	2.292	2.362	2.292	2.362	2.091	330
2023-08-30	2.310	2.378	2.310	2.378	2.105	30
2023-08-29	2.257	2.261	2.257	2.261	1.989	10
2023-08-24	2.230	2.281	2.230	2.281	2.007	1
2023-08-17	2.417	2.417	2.416	2.416	2.125	100
2023-08-16	2.402	2.404	2.402	2.404	2.115	19
2023-08-15	2.485	2.485	2.405	2.405	2.116	547
2023-08-11	2.587	2.600	2.562	2.562	2.254	9
2023-08-08	2.560	2.560	2.527	2.527	2.223	873
2023-08-07	2.606	2.606	2.478	2.478	2.180	447

← NewerPage 7 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.