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
2023-08-02	2.520	2.520	2.463	2.463	2.166	400
2023-08-01	2.550	2.552	2.542	2.542	2.237	990
2023-07-31	2.642	2.642	2.627	2.627	2.311	1,746
2023-07-28	2.530	2.578	2.530	2.578	2.268	1
2023-07-27	2.600	2.603	2.600	2.603	2.277	1
2023-07-26	2.650	2.650	2.629	2.629	2.300	159
2023-07-20	2.625	2.625	2.580	2.580	2.257	524
2023-07-18	2.628	2.628	2.520	2.520	2.205	1,697
2023-07-11	2.410	2.410	2.361	2.361	2.065	300
2023-07-06	2.342	2.342	2.341	2.341	2.048	1,200
2023-06-29	2.358	2.365	2.348	2.348	2.042	12
2023-06-27	2.380	2.380	2.344	2.344	2.039	100
2023-06-26	2.358	2.358	2.321	2.321	2.019	5
2023-06-22	2.328	2.345	2.328	2.345	2.040	1
2023-06-20	2.382	2.382	2.330	2.338	2.034	3,436
2023-06-15	2.422	2.430	2.399	2.399	2.087	4,100
2023-06-13	2.430	2.430	2.410	2.429	2.113	401
2023-06-07	2.452	2.462	2.452	2.462	2.142	1,025
2023-06-06	2.428	2.466	2.428	2.466	2.145	611
2023-05-31	2.088	2.171	2.088	2.171	1.889	100
2023-05-30	2.120	2.263	2.112	2.263	1.968	2,416
2023-05-25	2.180	2.245	2.180	2.245	1.941	1,000
2023-05-23	2.199	2.238	2.199	2.238	1.935	1,200
2023-05-18	2.328	2.330	2.299	2.299	1.988	300
2023-05-17	2.332	2.340	2.332	2.340	2.024	530
2023-05-16	2.445	2.445	2.404	2.404	2.079	100
2023-05-11	2.385	2.402	2.381	2.402	2.077	400
2023-05-10	2.420	2.446	2.420	2.446	2.115	1,380
2023-05-09	2.432	2.463	2.431	2.463	2.130	1,050
2023-05-05	2.518	2.518	2.469	2.469	2.135	700
2023-04-27	2.478	2.560	2.460	2.560	2.203	1,219
2023-04-26	2.580	2.651	2.580	2.651	2.281	250
2023-04-19	2.550	2.642	2.550	2.642	2.274	1,300
2023-04-14	2.648	2.711	2.610	2.711	2.333	8,716
2023-04-13	2.542	2.667	2.541	2.667	2.295	4,000
2023-04-06	2.359	2.482	2.359	2.482	2.126	400
2023-04-03	2.420	2.470	2.420	2.470	2.116	231
2023-03-31	2.338	2.399	2.338	2.399	2.055	500
2023-03-30	2.328	2.368	2.328	2.368	2.028	700
2023-03-24	2.168	2.241	2.162	2.241	1.919	900
2023-03-21	2.153	2.214	2.153	2.214	1.896	400
2023-03-20	2.068	2.158	2.021	2.158	1.848	1,199
2023-03-16	2.110	2.208	2.110	2.208	1.891	1,268
2023-03-15	2.215	2.215	2.118	2.209	1.892	906
2023-03-09	2.390	2.421	2.335	2.335	2.000	4,199
2023-03-08	2.371	2.406	2.371	2.406	2.061	570
2023-03-06	2.390	2.417	2.390	2.417	2.070	1
2023-03-03	2.350	2.360	2.318	2.318	1.985	306
2023-03-02	2.289	2.289	2.278	2.278	1.951	100
2023-03-01	2.280	2.299	2.229	2.229	1.909	1,818
2023-02-28	2.345	2.345	2.231	2.231	1.910	300
2023-02-24	2.263	2.333	2.263	2.333	1.998	750
2023-02-15	2.395	2.400	2.275	2.275	1.948	1,324
2023-02-14	2.400	2.400	2.318	2.318	1.985	50
2023-02-13	2.398	2.398	2.372	2.372	2.031	500
2023-02-10	2.418	2.418	2.358	2.358	2.019	250
2023-02-09	2.415	2.430	2.401	2.401	2.056	3,451
2023-02-08	2.438	2.438	2.382	2.382	2.040	800
2023-02-07	2.420	2.420	2.394	2.394	2.051	300
2023-02-03	2.378	2.386	2.378	2.386	2.044	500

← NewerPage 8 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.